Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.93	43.14	42.54	42.89	1,515,367	+0.06(+0.15%)
Apr 29, 2019	42.76	43.04	42.59	42.83	1,201,927	+0.11(+0.26%)
Apr 26, 2019	42.21	42.85	41.96	42.72	718,004	+0.67(+1.60%)
Apr 25, 2019	42.29	42.35	41.82	42.05	772,082	-0.33(-0.78%)
Apr 24, 2019	42.64	42.72	42.31	42.38	897,376	-0.23(-0.54%)
Apr 23, 2019	42.07	42.75	41.93	42.61	1,158,043	+0.54(+1.29%)
Apr 22, 2019	41.95	42.06	41.56	42.06	1,149,181	+0.01(+0.02%)
Apr 18, 2019	41.85	42.33	41.72	42.06	1,388,837	+0.08(+0.20%)
Apr 17, 2019	42.86	42.92	41.89	41.97	1,367,537	-0.72(-1.68%)
Apr 16, 2019	42.37	42.73	42.05	42.69	905,988	+0.00(+0.00%)
Apr 15, 2019	42.96	43.08	42.55	42.69	1,321,754	-0.28(-0.64%)
Apr 12, 2019	43.25	43.36	42.90	42.97	1,220,912	-0.13(-0.30%)
Apr 11, 2019	42.83	43.12	42.64	43.10	1,117,590	+0.37(+0.86%)
Apr 10, 2019	42.46	42.78	42.37	42.73	849,539	+0.44(+1.04%)
Apr 09, 2019	42.41	42.41	42.09	42.29	574,249	-0.22(-0.52%)
Apr 08, 2019	42.48	42.70	42.10	42.51	1,381,484	-0.11(-0.26%)
Apr 05, 2019	42.33	42.73	42.30	42.62	1,058,746	+0.33(+0.78%)
Apr 04, 2019	42.07	42.38	41.91	42.29	2,261,348	+0.18(+0.44%)
Apr 03, 2019	42.29	42.35	41.81	42.10	2,110,945	-0.06(-0.13%)
Apr 02, 2019	42.39	42.41	41.96	42.16	1,998,416	-0.23(-0.54%)
Apr 01, 2019	42.52	42.88	42.19	42.39	3,269,390	+0.01(+0.02%)
Mar 29, 2019	42.83	43.00	42.30	42.38	1,369,599	-0.34(-0.80%)
Mar 28, 2019	42.25	42.83	42.25	42.72	888,124	+0.50(+1.18%)
Mar 27, 2019	42.41	42.64	42.04	42.22	956,863	-0.21(-0.50%)
Mar 26, 2019	41.74	42.45	41.63	42.43	1,169,349	+0.88(+2.13%)
Mar 25, 2019	41.37	41.77	41.33	41.55	1,008,668	+0.11(+0.27%)
Mar 22, 2019	41.95	41.95	41.28	41.44	1,034,943	-0.60(-1.42%)
Mar 21, 2019	41.41	42.13	41.15	42.04	1,176,527	+0.63(+1.51%)
Mar 20, 2019	41.72	41.84	41.09	41.41	1,274,401	-0.23(-0.55%)
Mar 19, 2019	42.16	42.27	41.51	41.64	1,423,691	-0.40(-0.94%)
Mar 18, 2019	41.68	42.04	41.55	42.04	911,296	+0.36(+0.86%)
Mar 15, 2019	41.43	41.88	41.43	41.68	2,457,258	+0.28(+0.67%)
Mar 14, 2019	41.62	41.73	41.30	41.40	1,892,220	-0.27(-0.64%)
Mar 13, 2019	41.82	42.01	41.59	41.67	1,426,092	-0.03(-0.07%)
Mar 12, 2019	41.32	41.83	41.26	41.70	2,060,251	+0.44(+1.07%)
Mar 11, 2019	41.24	41.61	41.04	41.26	2,225,382	-0.04(-0.09%)
Mar 08, 2019	40.80	41.31	40.66	41.29	2,344,220	+0.35(+0.85%)
Mar 07, 2019	41.11	41.26	40.54	40.94	2,036,191	-0.23(-0.56%)
Mar 06, 2019	41.12	41.45	40.93	41.17	1,761,562	+0.00(+0.00%)
Mar 05, 2019	40.54	41.25	40.26	41.17	1,753,868	+0.59(+1.45%)
Mar 04, 2019	40.64	40.74	40.04	40.59	1,518,057	+0.23(+0.57%)
Mar 01, 2019	40.22	40.45	39.79	40.36	2,597,701	+0.37(+0.92%)
Feb 28, 2019	40.42	40.44	39.63	39.99	2,654,607	-0.47(-1.16%)
Feb 27, 2019	40.12	40.63	39.96	40.46	1,272,410	+0.36(+0.89%)
Feb 26, 2019	40.19	40.62	39.99	40.10	1,635,510	-0.05(-0.11%)
Feb 25, 2019	40.05	40.55	39.86	40.15	1,444,083	+0.31(+0.78%)
Feb 22, 2019	39.60	39.84	39.42	39.83	1,274,690	+0.33(+0.84%)
Feb 21, 2019	39.27	39.60	39.01	39.50	2,587,458	+0.25(+0.63%)
Feb 20, 2019	38.73	39.52	38.68	39.26	3,468,738	+0.58(+1.49%)
Feb 19, 2019	38.55	38.94	38.45	38.68	1,483,547	+0.04(+0.09%)
Feb 15, 2019	38.90	38.95	38.42	38.64	1,592,326	+0.05(+0.12%)
Feb 14, 2019	38.60	38.79	38.36	38.60	2,298,751	-0.10(-0.26%)
Feb 13, 2019	39.01	39.14	38.64	38.70	2,494,442	-0.11(-0.28%)
Feb 12, 2019	38.73	39.19	38.65	38.81	3,014,499	+0.14(+0.36%)
Feb 11, 2019	39.42	39.55	38.50	38.67	4,660,155	-0.65(-1.66%)
Feb 08, 2019	40.36	40.88	39.03	39.32	3,883,299	-1.27(-3.12%)
Feb 07, 2019	38.56	40.77	38.55	40.59	5,773,224	+3.39(+9.12%)
Feb 06, 2019	37.25	37.53	36.88	37.19	2,275,244	-0.17(-0.47%)
Feb 05, 2019	37.15	37.40	36.86	37.37	2,256,703	+0.41(+1.12%)
Feb 04, 2019	36.59	37.03	36.52	36.96	1,833,849	+0.22(+0.60%)

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.