Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.84	40.01	39.15	39.26	73,259	-0.78(-1.95%)
Apr 29, 2019	40.00	40.53	39.74	40.04	49,485	-0.10(-0.25%)
Apr 26, 2019	39.33	40.19	39.33	40.14	47,300	+0.60(+1.51%)
Apr 25, 2019	38.90	40.79	38.85	39.55	85,551	-0.92(-2.27%)
Apr 24, 2019	42.05	42.05	39.82	40.46	172,196	-1.55(-3.70%)
Apr 23, 2019	41.03	42.46	40.99	42.02	56,125	+1.15(+2.81%)
Apr 22, 2019	41.71	42.35	40.79	40.87	53,870	-0.95(-2.27%)
Apr 18, 2019	42.48	42.90	41.40	41.82	49,801	-0.79(-1.86%)
Apr 17, 2019	42.77	43.09	42.49	42.61	47,336	+0.03(+0.06%)
Apr 16, 2019	42.86	43.22	42.33	42.58	55,957	-0.02(-0.04%)
Apr 15, 2019	43.28	43.44	42.37	42.60	32,867	-0.62(-1.43%)
Apr 12, 2019	43.23	43.55	42.67	43.21	18,158	+0.17(+0.38%)
Apr 11, 2019	43.48	43.83	42.78	43.05	31,057	-0.31(-0.72%)
Apr 10, 2019	42.46	43.86	41.33	43.36	43,032	+0.91(+2.14%)
Apr 09, 2019	43.01	43.01	42.38	42.45	69,655	-0.48(-1.11%)
Apr 08, 2019	42.09	43.04	42.09	42.93	24,268	+0.86(+2.06%)
Apr 05, 2019	42.03	42.33	41.97	42.06	53,933	+0.18(+0.44%)
Apr 04, 2019	41.84	43.00	41.60	41.88	35,747	+0.08(+0.20%)
Apr 03, 2019	41.82	43.24	41.31	41.80	32,002	+0.23(+0.55%)
Apr 02, 2019	41.55	42.08	41.48	41.57	47,866	-0.09(-0.22%)
Apr 01, 2019	40.67	41.73	40.67	41.66	36,189	+1.27(+3.14%)
Mar 29, 2019	40.47	41.23	39.95	40.39	93,078	-0.03(-0.07%)
Mar 28, 2019	39.70	40.46	38.56	40.42	237,969	+1.19(+3.02%)
Mar 27, 2019	39.66	40.17	39.14	39.23	40,994	-0.44(-1.11%)
Mar 26, 2019	39.85	40.46	39.37	39.67	33,927	+0.02(+0.05%)
Mar 25, 2019	39.52	40.10	39.32	39.66	21,941	+0.24(+0.61%)
Mar 22, 2019	40.57	40.76	39.42	39.42	27,619	-1.41(-3.45%)
Mar 21, 2019	39.84	41.24	39.45	40.82	46,095	+0.95(+2.38%)
Mar 20, 2019	39.92	40.52	39.25	39.88	34,940	-0.20(-0.51%)
Mar 19, 2019	40.46	40.58	39.96	40.08	28,652	-0.05(-0.11%)
Mar 18, 2019	39.89	40.31	39.65	40.12	47,736	+0.27(+0.67%)
Mar 15, 2019	39.68	40.44	39.49	39.86	107,105	+0.03(+0.07%)
Mar 14, 2019	39.95	39.95	39.50	39.83	25,190	-0.05(-0.12%)
Mar 13, 2019	40.28	40.49	39.83	39.88	29,054	-0.34(-0.85%)
Mar 12, 2019	40.53	40.58	40.12	40.22	31,886	-0.24(-0.59%)
Mar 11, 2019	40.06	40.50	39.53	40.46	42,450	+0.51(+1.27%)
Mar 08, 2019	39.70	40.04	39.09	39.95	20,877	-0.01(-0.02%)
Mar 07, 2019	39.64	40.48	39.26	39.96	54,761	+0.15(+0.37%)
Mar 06, 2019	40.01	40.13	39.26	39.81	68,148	-0.39(-0.96%)
Mar 05, 2019	40.07	40.58	39.75	40.20	23,174	-0.29(-0.70%)
Mar 04, 2019	40.71	41.16	40.10	40.48	41,978	-0.27(-0.65%)
Mar 01, 2019	40.69	40.89	40.30	40.75	39,580	+0.42(+1.05%)
Feb 28, 2019	40.68	41.81	40.15	40.33	43,713	-0.40(-0.97%)
Feb 27, 2019	40.32	40.72	40.14	40.72	31,108	+0.17(+0.43%)
Feb 26, 2019	40.46	40.99	40.46	40.55	23,719	-0.34(-0.83%)
Feb 25, 2019	41.18	41.32	40.51	40.89	48,058	-0.40(-0.98%)
Feb 22, 2019	41.11	41.42	40.21	41.29	35,991	+0.29(+0.72%)
Feb 21, 2019	41.47	41.47	39.65	41.00	53,550	-0.23(-0.56%)
Feb 20, 2019	39.58	41.77	39.58	41.23	53,910	+1.26(+3.15%)
Feb 19, 2019	39.32	40.05	39.06	39.97	63,807	+0.63(+1.61%)
Feb 15, 2019	39.55	39.86	38.88	39.33	120,806	-0.21(-0.54%)
Feb 14, 2019	39.20	39.66	38.50	39.55	46,516	+0.19(+0.49%)
Feb 13, 2019	39.37	39.81	38.45	39.35	49,699	-0.19(-0.49%)
Feb 12, 2019	39.89	40.06	39.37	39.55	29,143	-0.05(-0.12%)
Feb 11, 2019	39.58	40.37	39.35	39.59	29,139	+0.06(+0.16%)
Feb 08, 2019	39.45	39.62	38.98	39.53	16,745	+0.06(+0.16%)
Feb 07, 2019	39.50	39.60	39.20	39.46	16,415	-0.29(-0.72%)
Feb 06, 2019	39.81	39.89	38.99	39.75	40,240	+0.10(+0.26%)
Feb 05, 2019	39.93	40.00	39.47	39.65	26,393	-0.11(-0.28%)
Feb 04, 2019	39.73	39.79	39.37	39.76	51,496	-0.06(-0.16%)

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.