Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.06	39.18	38.85	39.03	26,473,046	-0.24(-0.60%)
Apr 29, 2019	39.26	39.31	39.20	39.27	17,726,094	+0.14(+0.36%)
Apr 26, 2019	39.08	39.14	38.93	39.13	22,402,374	+0.23(+0.59%)
Apr 25, 2019	38.82	38.90	38.65	38.90	28,904,166	-0.25(-0.63%)
Apr 24, 2019	39.51	39.51	39.06	39.15	38,388,480	-0.60(-1.50%)
Apr 23, 2019	39.69	39.86	39.64	39.74	20,790,914	-0.01(-0.02%)
Apr 22, 2019	39.56	39.80	39.51	39.75	24,892,732	-0.37(-0.92%)
Apr 18, 2019	39.96	40.21	39.89	40.12	33,698,740	+0.06(+0.15%)
Apr 17, 2019	40.27	40.31	40.01	40.06	30,624,296	+0.05(+0.13%)
Apr 16, 2019	40.01	40.02	39.86	40.01	33,216,506	+0.59(+1.49%)
Apr 15, 2019	39.64	39.65	39.33	39.42	32,382,578	-0.45(-1.12%)
Apr 12, 2019	39.92	39.97	39.82	39.86	25,527,158	+0.48(+1.23%)
Apr 11, 2019	39.51	39.51	39.27	39.38	28,687,176	-0.55(-1.38%)
Apr 10, 2019	39.89	40.00	39.79	39.94	21,286,648	-0.08(-0.20%)
Apr 09, 2019	40.07	40.08	39.94	40.01	16,445,034	-0.09(-0.22%)
Apr 08, 2019	40.08	40.19	39.94	40.10	30,897,144	-0.12(-0.31%)
Apr 05, 2019	40.13	40.32	40.05	40.22	33,504,622	+0.28(+0.70%)
Apr 04, 2019	39.71	39.96	39.67	39.94	53,556,564	+0.41(+1.04%)
Apr 03, 2019	39.65	39.93	39.43	39.53	46,726,252	+0.28(+0.72%)
Apr 02, 2019	39.35	39.36	39.09	39.25	24,610,684	-0.21(-0.53%)
Apr 01, 2019	39.34	39.47	39.23	39.46	32,245,504	+0.62(+1.60%)
Mar 29, 2019	38.80	38.94	38.63	38.84	41,844,560	+0.39(+1.00%)
Mar 28, 2019	38.28	38.47	38.18	38.45	29,090,280	+0.30(+0.78%)
Mar 27, 2019	38.26	38.31	37.99	38.15	24,807,032	-0.07(-0.18%)
Mar 26, 2019	38.22	38.31	38.06	38.22	28,980,256	+0.06(+0.16%)
Mar 25, 2019	38.02	38.27	38.00	38.16	23,442,360	-0.08(-0.21%)
Mar 22, 2019	38.72	38.79	38.23	38.24	47,500,036	-1.14(-2.90%)
Mar 21, 2019	38.93	39.38	38.92	39.38	34,649,292	-0.01(-0.02%)
Mar 20, 2019	39.23	39.81	39.01	39.39	47,293,948	-0.24(-0.60%)
Mar 19, 2019	39.65	39.75	39.47	39.63	31,938,124	+0.16(+0.40%)
Mar 18, 2019	39.48	39.57	39.33	39.47	35,537,584	+0.47(+1.19%)
Mar 15, 2019	38.83	39.08	38.81	39.01	32,184,564	+0.54(+1.39%)
Mar 14, 2019	38.51	38.54	38.31	38.47	22,160,138	-0.12(-0.32%)
Mar 13, 2019	38.62	38.72	38.53	38.59	19,653,928	-0.11(-0.27%)
Mar 12, 2019	38.62	38.74	38.50	38.70	32,137,076	+0.45(+1.17%)
Mar 11, 2019	37.93	38.33	37.93	38.25	30,511,642	+0.75(+1.99%)
Mar 08, 2019	37.44	37.60	37.29	37.51	46,887,140	-0.68(-1.79%)
Mar 07, 2019	38.67	38.67	38.11	38.19	53,702,760	-0.87(-2.22%)
Mar 06, 2019	39.35	39.37	39.05	39.06	39,739,668	-0.39(-1.00%)
Mar 05, 2019	39.19	39.50	39.07	39.45	31,963,700	+0.48(+1.24%)
Mar 04, 2019	39.25	39.25	38.60	38.97	42,666,884	+0.22(+0.57%)
Mar 01, 2019	38.91	38.94	38.60	38.75	38,217,444	+0.47(+1.24%)
Feb 28, 2019	38.47	38.50	38.24	38.28	27,859,458	-0.26(-0.68%)
Feb 27, 2019	38.72	38.78	38.49	38.54	33,233,580	-0.63(-1.61%)
Feb 26, 2019	39.02	39.26	38.95	39.17	38,140,444	-0.32(-0.82%)
Feb 25, 2019	39.44	39.70	39.40	39.50	46,018,352	+0.77(+1.99%)
Feb 22, 2019	38.66	38.80	38.56	38.72	38,781,784	+0.65(+1.71%)
Feb 21, 2019	38.26	38.28	38.03	38.08	28,574,544	-0.09(-0.23%)
Feb 20, 2019	38.08	38.37	38.06	38.16	26,547,916	+0.22(+0.58%)
Feb 19, 2019	37.46	38.03	37.46	37.94	32,275,332	+0.54(+1.45%)
Feb 15, 2019	37.35	37.49	37.26	37.40	39,785,992	-0.20(-0.54%)
Feb 14, 2019	37.48	37.76	37.35	37.60	28,962,666	-0.14(-0.37%)
Feb 13, 2019	37.97	38.01	37.61	37.74	29,402,354	+0.35(+0.94%)
Feb 12, 2019	37.48	37.54	37.34	37.39	22,108,178	+0.07(+0.19%)
Feb 11, 2019	37.47	37.54	37.28	37.32	23,516,626	+0.11(+0.28%)
Feb 08, 2019	37.18	37.27	36.89	37.22	26,319,126	+0.01(+0.02%)
Feb 07, 2019	37.38	37.61	36.81	37.21	37,945,016	-0.41(-1.10%)
Feb 06, 2019	38.08	38.15	37.54	37.62	29,067,940	-0.47(-1.22%)
Feb 05, 2019	37.73	38.21	37.63	38.08	33,763,476	+0.54(+1.45%)
Feb 04, 2019	37.41	37.67	37.35	37.54	27,727,696	+0.04(+0.12%)

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.