Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.68	42.08	41.27	41.60	11,066,810	-0.16(-0.38%)
Apr 29, 2019	42.07	42.40	41.73	41.76	6,193,806	-0.40(-0.94%)
Apr 26, 2019	41.16	42.21	40.90	42.16	7,631,293	+0.20(+0.47%)
Apr 25, 2019	42.63	43.19	41.82	41.96	10,112,255	-0.01(-0.02%)
Apr 24, 2019	41.45	43.08	41.42	41.97	11,240,266	+0.59(+1.44%)
Apr 23, 2019	41.35	41.53	40.97	41.38	7,100,853	+0.04(+0.09%)
Apr 22, 2019	41.40	41.52	40.85	41.34	4,949,296	-0.15(-0.36%)
Apr 18, 2019	41.55	41.79	41.34	41.49	6,485,116	+0.06(+0.14%)
Apr 17, 2019	41.87	42.04	41.13	41.43	8,592,742	+0.16(+0.39%)
Apr 16, 2019	40.69	41.68	40.64	41.27	10,467,204	+0.95(+2.36%)
Apr 15, 2019	40.36	40.72	39.96	40.32	6,079,722	-0.26(-0.65%)
Apr 12, 2019	40.59	40.93	40.38	40.58	5,215,529	+0.49(+1.22%)
Apr 11, 2019	40.05	40.54	39.91	40.09	6,967,681	+0.28(+0.71%)
Apr 10, 2019	39.56	39.96	39.39	39.81	5,765,411	+0.24(+0.60%)
Apr 09, 2019	40.17	40.21	39.33	39.57	7,852,065	-1.09(-2.67%)
Apr 08, 2019	40.53	40.66	39.75	40.66	6,687,873	+0.03(+0.07%)
Apr 05, 2019	40.59	40.96	40.30	40.63	9,007,130	+0.40(+0.99%)
Apr 04, 2019	39.71	40.43	39.67	40.23	8,973,975	+0.18(+0.45%)
Apr 03, 2019	39.33	40.60	39.29	40.05	13,987,391	+1.36(+3.51%)
Apr 02, 2019	38.70	38.91	38.34	38.69	9,203,319	-0.13(-0.34%)
Apr 01, 2019	38.04	38.86	37.96	38.83	12,537,358	+1.39(+3.71%)
Mar 29, 2019	36.87	37.61	36.82	37.44	9,768,459	+1.09(+2.99%)
Mar 28, 2019	36.74	37.00	36.10	36.35	8,789,713	-0.40(-1.08%)
Mar 27, 2019	37.45	37.68	36.41	36.75	8,196,490	-0.66(-1.77%)
Mar 26, 2019	37.60	38.21	37.00	37.41	8,620,744	+0.22(+0.58%)
Mar 25, 2019	37.47	37.88	36.87	37.19	7,103,303	-0.43(-1.15%)
Mar 22, 2019	38.74	38.90	37.58	37.63	10,029,791	-1.39(-3.56%)
Mar 21, 2019	37.56	39.64	37.55	39.02	13,914,401	+1.66(+4.45%)
Mar 20, 2019	38.12	38.35	37.16	37.35	8,233,110	-0.76(-1.98%)
Mar 19, 2019	37.95	38.46	37.92	38.11	7,557,647	+0.35(+0.93%)
Mar 18, 2019	38.15	38.43	37.68	37.76	8,125,616	-0.37(-0.97%)
Mar 15, 2019	37.15	38.73	37.10	38.13	24,386,878	+1.38(+3.75%)
Mar 14, 2019	36.53	37.60	36.53	36.75	10,054,024	+0.31(+0.85%)
Mar 13, 2019	36.76	36.91	36.40	36.44	6,776,454	-0.10(-0.28%)
Mar 12, 2019	36.53	36.84	36.17	36.54	6,639,369	+0.19(+0.52%)
Mar 11, 2019	35.83	36.71	35.69	36.35	7,626,137	+0.73(+2.04%)
Mar 08, 2019	34.77	35.72	34.74	35.63	8,659,251	+0.16(+0.45%)
Mar 07, 2019	35.83	35.83	34.98	35.47	10,414,832	-0.47(-1.31%)
Mar 06, 2019	36.70	36.76	35.55	35.94	13,291,132	-0.81(-2.21%)
Mar 05, 2019	36.99	37.05	36.59	36.75	13,182,140	-0.14(-0.38%)
Mar 04, 2019	36.79	37.93	36.26	36.89	22,044,354	+0.49(+1.35%)
Mar 01, 2019	36.50	36.76	35.93	36.40	8,318,576	+0.21(+0.57%)
Feb 28, 2019	36.33	36.45	35.80	36.19	10,294,201	-0.42(-1.13%)
Feb 27, 2019	37.10	37.12	36.16	36.61	14,870,050	-0.76(-2.02%)
Feb 26, 2019	37.32	37.64	37.27	37.36	6,451,952	-0.08(-0.20%)
Feb 25, 2019	37.68	37.84	37.40	37.44	8,046,602	+0.22(+0.58%)
Feb 22, 2019	36.71	37.23	36.63	37.22	8,632,980	+0.57(+1.55%)
Feb 21, 2019	36.82	37.06	36.37	36.66	7,602,448	-0.16(-0.44%)
Feb 20, 2019	36.96	37.16	36.70	36.82	10,142,351	-0.09(-0.26%)
Feb 19, 2019	36.63	37.30	36.63	36.91	13,151,070	+0.19(+0.51%)
Feb 15, 2019	37.57	37.76	36.24	36.72	23,845,946	-1.51(-3.95%)
Feb 14, 2019	38.23	38.71	38.05	38.23	14,814,325	-0.13(-0.34%)
Feb 13, 2019	38.47	38.73	38.24	38.37	10,785,092	+0.15(+0.39%)
Feb 12, 2019	37.92	38.40	37.83	38.22	9,486,479	+0.74(+1.98%)
Feb 11, 2019	37.54	37.75	36.94	37.47	10,612,623	+0.11(+0.30%)
Feb 08, 2019	36.91	37.38	36.38	37.36	10,531,901	-0.13(-0.35%)
Feb 07, 2019	37.31	37.88	37.15	37.49	14,262,588	-0.34(-0.89%)
Feb 06, 2019	36.90	38.23	36.82	37.83	22,421,202	+1.09(+2.97%)
Feb 05, 2019	36.52	36.90	36.25	36.74	14,037,341	+0.21(+0.57%)
Feb 04, 2019	36.78	36.92	36.11	36.53	13,252,761	-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.