Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.02	41.02	40.60	40.88	112,262	-0.07(-0.16%)
Apr 29, 2019	41.02	41.06	40.75	40.94	4,128	+0.08(+0.21%)
Apr 26, 2019	40.51	40.95	40.51	40.86	12,800	+0.74(+1.84%)
Apr 25, 2019	39.86	40.12	39.86	40.12	35,539	+0.03(+0.07%)
Apr 24, 2019	40.05	40.21	39.99	40.09	1,670	+0.08(+0.19%)
Apr 23, 2019	39.66	40.02	39.66	40.02	5,026	+0.49(+1.25%)
Apr 22, 2019	39.56	39.72	39.44	39.53	3,345	-0.03(-0.08%)
Apr 18, 2019	39.87	39.87	39.40	39.56	8,400	-0.15(-0.38%)
Apr 17, 2019	40.15	40.15	39.64	39.71	5,456	-0.53(-1.31%)
Apr 16, 2019	40.42	40.43	40.13	40.24	6,451	-0.12(-0.31%)
Apr 15, 2019	40.48	40.55	40.35	40.36	3,161	+0.06(+0.15%)
Apr 12, 2019	40.44	40.48	40.31	40.31	7,800	-0.11(-0.26%)
Apr 11, 2019	40.58	40.58	40.29	40.41	8,687	+0.16(+0.39%)
Apr 10, 2019	40.27	40.40	40.26	40.26	8,126	+0.11(+0.26%)
Apr 09, 2019	40.11	40.29	40.11	40.15	4,314	-0.12(-0.30%)
Apr 08, 2019	40.25	40.30	39.93	40.27	6,120	-0.16(-0.40%)
Apr 05, 2019	39.79	40.62	39.79	40.43	4,200	+0.42(+1.05%)
Apr 04, 2019	40.19	40.19	39.92	40.01	3,660	-0.24(-0.60%)
Apr 03, 2019	40.45	40.45	40.19	40.25	3,657	-0.08(-0.19%)
Apr 02, 2019	40.05	40.40	40.05	40.33	37,479	-0.00(-0.00%)
Apr 01, 2019	40.43	40.45	40.25	40.33	3,414	+0.07(+0.17%)
Mar 29, 2019	40.05	40.27	39.95	40.26	3,700	+0.45(+1.13%)
Mar 28, 2019	39.71	39.90	39.65	39.81	13,700	+0.24(+0.60%)
Mar 27, 2019	39.82	39.82	39.18	39.57	4,587	-0.03(-0.08%)
Mar 26, 2019	39.69	39.81	39.54	39.60	4,239	+0.17(+0.43%)
Mar 25, 2019	39.37	39.43	39.00	39.43	3,134	+0.10(+0.26%)
Mar 22, 2019	40.16	40.16	39.33	39.33	12,000	-1.12(-2.76%)
Mar 21, 2019	39.66	40.54	39.66	40.45	8,331	+0.67(+1.67%)
Mar 20, 2019	39.62	40.00	39.47	39.78	7,001	+0.10(+0.25%)
Mar 19, 2019	39.64	39.82	39.57	39.68	5,880	+0.40(+1.01%)
Mar 18, 2019	39.39	39.47	39.20	39.28	7,608	+0.06(+0.16%)
Mar 15, 2019	39.11	39.37	39.08	39.22	6,300	+0.19(+0.49%)
Mar 14, 2019	38.95	39.06	38.81	39.03	8,095	+0.19(+0.48%)
Mar 13, 2019	38.71	38.90	38.60	38.84	8,777	+0.36(+0.94%)
Mar 12, 2019	38.29	38.58	38.27	38.48	40,411	+0.30(+0.79%)
Mar 11, 2019	37.76	38.18	37.72	38.18	2,854	+0.48(+1.29%)
Mar 08, 2019	37.73	37.73	37.68	37.70	500	-0.17(-0.46%)
Mar 07, 2019	38.25	38.25	37.87	37.87	1,019	-0.58(-1.52%)
Mar 06, 2019	38.99	38.99	38.46	38.46	5,483	-0.93(-2.37%)
Mar 05, 2019	39.40	39.40	39.26	39.39	1,689	+0.03(+0.08%)
Mar 04, 2019	40.28	40.28	39.33	39.36	3,075	-0.59(-1.48%)
Mar 01, 2019	39.86	40.02	39.85	39.95	1,500	+0.43(+1.09%)
Feb 28, 2019	39.55	39.65	39.51	39.52	7,657	+0.02(+0.06%)
Feb 27, 2019	39.61	39.61	39.28	39.50	1,590	+0.11(+0.27%)
Feb 26, 2019	39.40	39.43	39.27	39.39	4,108	-0.25(-0.63%)
Feb 25, 2019	39.73	39.78	39.63	39.64	3,207	+0.29(+0.74%)
Feb 22, 2019	39.06	39.35	39.06	39.35	5,600	+0.20(+0.51%)
Feb 21, 2019	39.38	39.38	39.10	39.15	4,707	-0.26(-0.65%)
Feb 20, 2019	39.59	39.68	39.41	39.41	2,841	-0.19(-0.47%)
Feb 19, 2019	39.17	39.70	39.09	39.59	10,765	+0.50(+1.29%)
Feb 15, 2019	38.88	39.09	38.75	39.09	1,100	+0.69(+1.80%)
Feb 14, 2019	38.59	38.60	38.38	38.40	817	+0.25(+0.64%)
Feb 13, 2019	38.33	38.33	38.07	38.15	5,621	+0.13(+0.35%)
Feb 12, 2019	37.87	38.06	37.87	38.02	1,063	+0.36(+0.95%)
Feb 11, 2019	37.62	37.66	37.62	37.66	973	+0.21(+0.57%)
Feb 08, 2019	37.25	37.45	37.25	37.45	19,400	+0.11(+0.30%)
Feb 07, 2019	37.60	37.60	37.27	37.34	760	-1.35(-3.49%)
Feb 06, 2019	38.63	38.77	38.62	38.69	687	-0.06(-0.16%)
Feb 05, 2019	38.20	38.75	38.20	38.75	435	+0.06(+0.14%)
Feb 04, 2019	38.67	38.82	38.67	38.69	1,410	+0.29(+0.75%)
Feb 01, 2019	38.66	38.66	38.12	38.41	2,700	-0.27(-0.71%)
Jan 31, 2019	38.21	38.68	38.21	38.68	3,261	+0.43(+1.12%)
Jan 30, 2019	37.92	38.31	37.85	38.25	4,400	+0.23(+0.61%)
Jan 29, 2019	38.32	38.32	38.00	38.02	1,494	-0.87(-2.23%)
Jan 28, 2019	38.58	38.90	38.58	38.89	715	-0.18(-0.47%)
Jan 25, 2019	39.22	39.22	39.05	39.07	700	+0.00(+0.01%)
Jan 24, 2019	39.07	39.07	39.07	39.07	210	-0.00(-0.00%)
Jan 23, 2019	39.20	39.20	38.86	39.07	3,277	+0.07(+0.17%)
Jan 22, 2019	39.06	39.34	38.69	39.00	8,169	-0.24(-0.61%)
Jan 18, 2019	39.13	39.43	39.13	39.24	2,600	+0.22(+0.57%)
Jan 17, 2019	38.99	39.02	38.96	39.02	213	+0.41(+1.06%)
Jan 16, 2019	38.82	38.82	38.61	38.61	2,228	+0.02(+0.06%)
Jan 15, 2019	37.92	38.59	37.92	38.59	6,620	+0.69(+1.83%)
Jan 14, 2019	37.88	38.00	37.83	37.89	2,121	-0.25(-0.65%)
Jan 11, 2019	38.06	38.14	38.04	38.14	1,600	-0.39(-1.01%)
Jan 10, 2019	38.35	38.53	38.27	38.53	6,001	-0.04(-0.09%)
Jan 09, 2019	38.56	38.64	38.35	38.57	5,049	+0.43(+1.12%)
Jan 08, 2019	38.06	38.43	38.00	38.14	4,758	+0.23(+0.62%)
Jan 07, 2019	38.00	38.17	37.89	37.91	2,639	+0.59(+1.57%)
Jan 04, 2019	36.84	37.32	36.83	37.32	700	+1.24(+3.44%)
Jan 03, 2019	36.31	36.31	36.08	36.08	666	-0.32(-0.88%)
Jan 02, 2019	36.41	36.41	36.26	36.40	13,692	+0.16(+0.44%)
Dec 31, 2018	36.62	36.62	36.00	36.24	5,000	+0.15(+0.42%)
Dec 28, 2018	36.00	36.20	35.97	36.09	1,300	+0.42(+1.18%)
Dec 27, 2018	35.20	35.71	34.95	35.67	5,430	+0.38(+1.07%)
Dec 26, 2018	34.12	35.33	34.06	35.29	8,755	+1.08(+3.17%)
Dec 24, 2018	34.87	35.10	33.92	34.21	9,000	-0.77(-2.20%)
Dec 21, 2018	35.58	35.75	34.95	34.98	5,500	-0.47(-1.32%)
Dec 20, 2018	36.00	36.00	35.45	35.45	3,453	-1.04(-2.84%)
Dec 19, 2018	36.96	37.16	36.48	36.48	1,128	-0.35(-0.95%)
Dec 18, 2018	36.94	37.05	36.80	36.83	3,095	+0.01(+0.03%)
Dec 17, 2018	37.45	37.46	36.73	36.82	4,387	-0.82(-2.18%)
Dec 14, 2018	37.91	38.05	37.64	37.64	2,100	-0.75(-1.97%)
Dec 13, 2018	38.73	38.73	38.37	38.39	1,736	-0.26(-0.66%)
Dec 12, 2018	38.34	38.81	38.30	38.65	7,384	+0.55(+1.45%)
Dec 11, 2018	38.24	39.47	37.83	38.10	11,411	+0.15(+0.39%)
Dec 10, 2018	38.00	38.00	37.43	37.95	6,151	-0.10(-0.26%)
Dec 07, 2018	38.79	38.84	37.87	38.05	5,100	-0.40(-1.04%)
Dec 06, 2018	38.28	38.45	37.91	38.45	1,933	-0.27(-0.70%)
Dec 04, 2018	39.65	39.69	38.72	38.72	5,100	-0.75(-1.90%)
Dec 03, 2018	39.83	40.17	39.47	39.47	2,693	+0.18(+0.46%)
Nov 30, 2018	39.26	39.29	39.02	39.29	1,800	+0.06(+0.15%)
Nov 29, 2018	39.17	39.23	39.01	39.23	5,406	-0.02(-0.05%)
Nov 28, 2018	38.29	39.25	38.29	39.25	7,604	+1.10(+2.88%)
Nov 27, 2018	38.19	38.25	38.07	38.15	23,539	-0.02(-0.05%)
Nov 26, 2018	38.25	38.34	38.04	38.17	5,188	+0.02(+0.05%)
Nov 23, 2018	38.23	38.26	38.00	38.15	4,600	-0.18(-0.48%)
Nov 21, 2018		38.33	38.33	38.33	0	+0.34(+0.90%)
Nov 20, 2018	38.38	38.38	37.82	37.99	7,246	-0.33(-0.86%)
Nov 19, 2018	38.92	38.92	38.17	38.32	5,016	-0.60(-1.54%)
Nov 16, 2018	38.61	38.92	38.58	38.92	7,500	+0.13(+0.34%)
Nov 15, 2018	38.36	38.79	38.11	38.79	5,465	-0.02(-0.05%)
Nov 14, 2018	39.35	39.38	38.65	38.81	6,294	-0.23(-0.59%)
Nov 13, 2018	39.44	39.44	39.04	39.04	27,473	-0.36(-0.91%)
Nov 12, 2018	40.01	40.30	39.40	39.40	19,212	-1.09(-2.69%)
Nov 09, 2018	40.46	40.49	40.31	40.49	4,600	-0.15(-0.37%)
Nov 08, 2018	40.55	40.75	40.55	40.64	8,319	-0.10(-0.24%)
Nov 07, 2018	41.03	41.03	40.23	40.74	16,494	+0.57(+1.42%)

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.