Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.69	42.09	41.28	41.61	11,064,658	-0.16(-0.38%)
Apr 29, 2019	42.08	42.40	41.73	41.77	6,192,602	-0.40(-0.94%)
Apr 26, 2019	41.17	42.21	40.91	42.17	7,629,809	+0.20(+0.47%)
Apr 25, 2019	42.64	43.20	41.83	41.97	10,110,289	-0.01(-0.02%)
Apr 24, 2019	41.46	43.09	41.43	41.98	11,238,080	+0.59(+1.44%)
Apr 23, 2019	41.36	41.53	40.98	41.38	7,099,472	+0.04(+0.09%)
Apr 22, 2019	41.41	41.53	40.86	41.35	4,948,334	-0.15(-0.36%)
Apr 18, 2019	41.55	41.80	41.35	41.50	6,483,855	+0.06(+0.14%)
Apr 17, 2019	41.87	42.04	41.14	41.44	8,591,071	+0.16(+0.39%)
Apr 16, 2019	40.69	41.69	40.65	41.28	10,465,168	+0.95(+2.36%)
Apr 15, 2019	40.36	40.72	39.97	40.33	6,078,540	-0.26(-0.65%)
Apr 12, 2019	40.60	40.94	40.38	40.59	5,214,515	+0.49(+1.22%)
Apr 11, 2019	40.06	40.54	39.92	40.10	6,966,326	+0.28(+0.71%)
Apr 10, 2019	39.57	39.97	39.40	39.82	5,764,290	+0.24(+0.60%)
Apr 09, 2019	40.18	40.22	39.34	39.58	7,850,538	-1.09(-2.67%)
Apr 08, 2019	40.53	40.67	39.76	40.67	6,686,572	+0.03(+0.07%)
Apr 05, 2019	40.60	40.97	40.31	40.64	9,005,378	+0.40(+0.99%)
Apr 04, 2019	39.72	40.44	39.67	40.24	8,972,229	+0.18(+0.45%)
Apr 03, 2019	39.34	40.61	39.30	40.06	13,984,671	+1.36(+3.51%)
Apr 02, 2019	38.71	38.92	38.34	38.70	9,201,529	-0.13(-0.34%)
Apr 01, 2019	38.05	38.87	37.97	38.83	12,534,919	+1.39(+3.71%)
Mar 29, 2019	36.88	37.62	36.82	37.45	9,766,559	+1.09(+2.99%)
Mar 28, 2019	36.75	37.00	36.11	36.36	8,788,004	-0.40(-1.08%)
Mar 27, 2019	37.46	37.68	36.42	36.76	8,194,896	-0.66(-1.77%)
Mar 26, 2019	37.61	38.22	37.00	37.42	8,619,068	+0.22(+0.58%)
Mar 25, 2019	37.48	37.89	36.88	37.20	7,101,922	-0.43(-1.15%)
Mar 22, 2019	38.75	38.91	37.59	37.64	10,027,840	-1.39(-3.56%)
Mar 21, 2019	37.57	39.65	37.56	39.02	13,911,695	+1.66(+4.45%)
Mar 20, 2019	38.13	38.35	37.16	37.36	8,231,508	-0.76(-1.98%)
Mar 19, 2019	37.96	38.47	37.93	38.12	7,556,177	+0.35(+0.92%)
Mar 18, 2019	38.15	38.44	37.68	37.77	8,124,035	-0.37(-0.97%)
Mar 15, 2019	37.15	38.74	37.11	38.14	24,382,134	+1.38(+3.75%)
Mar 14, 2019	36.54	37.61	36.54	36.76	10,052,069	+0.31(+0.85%)
Mar 13, 2019	36.77	36.92	36.41	36.45	6,775,136	-0.10(-0.28%)
Mar 12, 2019	36.54	36.85	36.18	36.55	6,638,078	+0.19(+0.52%)
Mar 11, 2019	35.83	36.72	35.70	36.36	7,624,653	+0.73(+2.04%)
Mar 08, 2019	34.77	35.73	34.75	35.63	8,657,567	+0.16(+0.45%)
Mar 07, 2019	35.83	35.83	34.98	35.47	10,412,807	-0.47(-1.31%)
Mar 06, 2019	36.71	36.77	35.56	35.95	13,288,547	-0.81(-2.21%)
Mar 05, 2019	36.99	37.06	36.60	36.76	13,179,577	-0.14(-0.38%)
Mar 04, 2019	36.80	37.94	36.27	36.90	22,040,066	+0.49(+1.35%)
Mar 01, 2019	36.50	36.77	35.94	36.41	8,316,958	+0.21(+0.57%)
Feb 28, 2019	36.33	36.46	35.80	36.20	10,292,199	-0.42(-1.13%)
Feb 27, 2019	37.11	37.13	36.16	36.62	14,867,158	-0.76(-2.02%)
Feb 26, 2019	37.32	37.64	37.28	37.37	6,450,698	-0.08(-0.20%)
Feb 25, 2019	37.69	37.84	37.41	37.45	8,045,036	+0.22(+0.58%)
Feb 22, 2019	36.72	37.24	36.63	37.23	8,631,301	+0.57(+1.55%)
Feb 21, 2019	36.82	37.07	36.38	36.66	7,600,970	-0.16(-0.44%)
Feb 20, 2019	36.97	37.16	36.71	36.82	10,140,378	-0.09(-0.26%)
Feb 19, 2019	36.64	37.30	36.64	36.92	13,148,512	+0.19(+0.51%)
Feb 15, 2019	37.58	37.76	36.25	36.73	23,841,308	-1.51(-3.95%)
Feb 14, 2019	38.23	38.72	38.05	38.24	14,811,444	-0.13(-0.34%)
Feb 13, 2019	38.48	38.74	38.25	38.37	10,782,994	+0.15(+0.39%)
Feb 12, 2019	37.93	38.41	37.84	38.22	9,484,634	+0.74(+1.98%)
Feb 11, 2019	37.55	37.75	36.95	37.48	10,610,560	+0.11(+0.30%)
Feb 08, 2019	36.92	37.39	36.38	37.37	10,529,853	-0.13(-0.35%)
Feb 07, 2019	37.32	37.89	37.16	37.50	14,259,814	-0.34(-0.89%)
Feb 06, 2019	36.91	38.24	36.82	37.84	22,416,842	+1.09(+2.97%)
Feb 05, 2019	36.52	36.91	36.26	36.75	14,034,611	+0.21(+0.57%)
Feb 04, 2019	36.79	36.93	36.12	36.54	13,250,184	-0.39(-1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.