Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.77	42.40	41.52	42.14	461,191	+0.50(+1.21%)
Apr 29, 2019	41.75	42.16	41.57	41.64	370,369	-0.19(-0.44%)
Apr 26, 2019	42.52	42.52	41.53	41.82	366,867	-0.58(-1.36%)
Apr 25, 2019	42.29	42.55	41.80	42.40	310,492	-0.09(-0.22%)
Apr 24, 2019	42.03	42.68	42.03	42.49	463,766	+0.46(+1.11%)
Apr 23, 2019	42.21	42.21	41.44	42.03	495,590	-0.14(-0.33%)
Apr 22, 2019	42.40	42.63	41.53	42.17	378,708	-0.44(-1.03%)
Apr 18, 2019	42.40	43.08	42.35	42.60	484,277	+0.10(+0.24%)
Apr 17, 2019	42.34	43.17	42.24	42.50	234,136	-0.26(-0.61%)
Apr 16, 2019	43.26	43.50	42.46	42.76	449,769	-0.60(-1.39%)
Apr 15, 2019	43.43	43.54	43.02	43.37	211,213	+0.00(+0.00%)
Apr 12, 2019	42.87	43.48	42.53	43.37	240,201	+0.66(+1.54%)
Apr 11, 2019	43.11	43.24	42.58	42.71	297,298	-0.37(-0.86%)
Apr 10, 2019	43.26	43.63	42.96	43.08	623,036	+0.09(+0.22%)
Apr 09, 2019	42.39	43.26	42.36	42.99	883,301	+0.58(+1.36%)
Apr 08, 2019	42.75	42.75	41.53	42.41	749,906	-0.40(-0.93%)
Apr 05, 2019	42.74	42.98	42.58	42.81	570,586	+0.21(+0.50%)
Apr 04, 2019	42.45	42.61	42.00	42.60	212,538	+0.20(+0.46%)
Apr 03, 2019	42.17	42.66	42.11	42.40	342,218	+0.10(+0.24%)
Apr 02, 2019	42.28	42.37	41.57	42.30	585,913	+0.20(+0.49%)
Apr 01, 2019	41.91	42.12	41.55	42.09	276,170	+0.29(+0.69%)
Mar 29, 2019	41.76	41.84	41.18	41.81	469,749	+0.16(+0.38%)
Mar 28, 2019	41.55	42.08	41.40	41.65	446,039	+0.09(+0.22%)
Mar 27, 2019	41.76	41.90	40.95	41.55	400,019	-0.12(-0.29%)
Mar 26, 2019	41.36	41.70	41.24	41.68	432,036	+0.56(+1.36%)
Mar 25, 2019	41.16	41.37	40.64	41.12	269,855	-0.08(-0.20%)
Mar 22, 2019	41.17	41.73	40.76	41.20	782,162	-0.03(-0.07%)
Mar 21, 2019	40.04	41.46	40.04	41.23	292,137	+1.04(+2.59%)
Mar 20, 2019	39.96	40.52	39.64	40.19	186,007	+0.17(+0.42%)
Mar 19, 2019	40.37	40.42	39.81	40.02	300,523	-0.32(-0.78%)
Mar 18, 2019	39.89	40.36	39.76	40.34	350,194	+0.45(+1.13%)
Mar 15, 2019	39.76	39.94	39.36	39.89	1,016,094	+0.24(+0.60%)
Mar 14, 2019	39.78	39.91	39.44	39.65	274,284	-0.05(-0.12%)
Mar 13, 2019	39.49	39.78	39.33	39.69	358,594	+0.25(+0.63%)
Mar 12, 2019	39.52	39.56	39.23	39.45	395,335	+0.06(+0.16%)
Mar 11, 2019	38.41	39.40	38.24	39.38	619,077	+1.16(+3.03%)
Mar 08, 2019	38.30	38.56	38.10	38.22	810,092	+0.00(+0.00%)
Mar 07, 2019	38.30	38.66	38.05	38.22	605,560	+0.25(+0.65%)
Mar 06, 2019	38.64	38.64	37.87	37.97	1,185,521	-0.67(-1.74%)
Mar 05, 2019	38.50	39.02	38.30	38.64	791,675	-0.02(-0.05%)
Mar 04, 2019	38.97	39.00	38.03	38.66	772,516	-0.07(-0.19%)
Mar 01, 2019	38.49	38.77	37.82	38.74	1,553,655	+0.35(+0.91%)
Feb 28, 2019	39.09	39.09	38.27	38.39	914,089	-0.85(-2.16%)
Feb 27, 2019	38.96	39.35	38.41	39.23	3,846,869	+0.40(+1.04%)
Feb 26, 2019	39.55	40.00	38.30	38.83	1,937,611	-1.77(-4.35%)
Feb 25, 2019	40.40	41.28	40.31	40.59	656,492	-0.51(-1.23%)
Feb 22, 2019	40.18	41.12	40.16	41.10	364,389	+1.06(+2.64%)
Feb 21, 2019	40.36	40.82	39.72	40.04	537,932	-0.68(-1.67%)
Feb 20, 2019	40.55	40.92	40.14	40.72	541,955	-0.05(-0.11%)
Feb 19, 2019	40.87	41.28	40.72	40.77	613,186	-0.12(-0.29%)
Feb 15, 2019	40.85	41.20	40.53	40.89	428,527	+0.30(+0.75%)
Feb 14, 2019	39.99	40.71	39.71	40.59	468,734	+0.58(+1.45%)
Feb 13, 2019	39.38	40.06	39.38	40.01	227,971	+0.13(+0.32%)
Feb 12, 2019	39.61	40.34	39.39	39.88	278,532	-0.29(-0.71%)
Feb 11, 2019	39.15	40.34	39.15	40.16	202,864	+0.52(+1.30%)
Feb 08, 2019	38.88	39.67	38.88	39.65	447,659	+0.67(+1.72%)
Feb 07, 2019	38.73	39.20	38.61	38.98	621,303	+0.11(+0.28%)
Feb 06, 2019	39.29	39.29	38.75	38.87	259,962	-0.40(-1.03%)
Feb 05, 2019	39.20	39.28	38.61	39.27	372,781	+0.17(+0.45%)
Feb 04, 2019	38.74	39.16	38.64	39.10	230,239	+0.22(+0.57%)

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.