Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.37	42.63	41.68	42.30	7,173,927	-0.11(-0.26%)
Apr 29, 2019	41.69	42.58	41.62	42.41	5,727,307	+0.92(+2.23%)
Apr 26, 2019	41.85	41.95	41.04	41.49	7,212,154	-0.38(-0.90%)
Apr 25, 2019	41.53	42.29	41.37	41.87	4,561,163	+0.22(+0.53%)
Apr 24, 2019	41.90	41.90	41.00	41.65	5,367,726	-0.45(-1.08%)
Apr 23, 2019	41.88	42.38	41.66	42.10	7,449,272	+0.10(+0.24%)
Apr 22, 2019	42.03	42.09	41.75	42.00	5,328,300	-0.09(-0.22%)
Apr 18, 2019	42.32	42.51	41.51	42.09	6,132,528	-0.51(-1.19%)
Apr 17, 2019	42.43	42.68	41.85	42.60	7,066,383	+0.41(+0.96%)
Apr 16, 2019	41.82	42.29	41.73	42.19	6,673,228	+0.58(+1.40%)
Apr 15, 2019	43.20	43.20	41.12	41.61	9,485,338	-0.30(-0.71%)
Apr 12, 2019	41.58	42.31	41.53	41.90	7,376,111	+1.01(+2.46%)
Apr 11, 2019	41.10	41.34	40.70	40.90	7,070,737	-0.01(-0.02%)
Apr 10, 2019	41.09	41.09	40.63	40.91	6,273,027	-0.17(-0.40%)
Apr 09, 2019	40.93	41.23	40.73	41.07	7,302,709	-0.30(-0.74%)
Apr 08, 2019	40.97	41.39	40.78	41.38	9,107,957	+0.21(+0.52%)
Apr 05, 2019	41.53	41.57	41.04	41.17	7,282,282	-0.30(-0.71%)
Apr 04, 2019	41.24	41.55	41.24	41.46	9,788,807	+0.22(+0.54%)
Apr 03, 2019	41.48	41.53	41.05	41.24	6,455,979	+0.23(+0.56%)
Apr 02, 2019	40.55	41.05	40.36	41.01	4,488,834	+0.23(+0.57%)
Apr 01, 2019	40.06	40.88	39.92	40.78	5,715,552	+1.27(+3.20%)
Mar 29, 2019	39.93	40.00	39.47	39.51	7,077,418	+0.06(+0.16%)
Mar 28, 2019	38.85	39.45	38.59	39.45	8,892,612	+0.72(+1.86%)
Mar 27, 2019	39.27	39.30	38.43	38.73	7,096,427	-0.59(-1.50%)
Mar 26, 2019	39.10	39.50	39.00	39.32	11,131,161	+0.67(+1.72%)
Mar 25, 2019	38.67	39.04	38.31	38.65	8,573,026	+0.03(+0.07%)
Mar 22, 2019	39.85	40.06	38.39	38.62	12,671,323	-1.86(-4.59%)
Mar 21, 2019	40.88	41.11	40.45	40.48	9,567,253	-0.69(-1.68%)
Mar 20, 2019	42.12	42.43	41.12	41.17	8,768,398	-1.09(-2.58%)
Mar 19, 2019	42.76	43.13	42.13	42.26	4,828,841	-0.15(-0.35%)
Mar 18, 2019	42.20	42.51	42.14	42.41	3,646,446	+0.42(+0.99%)
Mar 15, 2019	41.77	42.22	41.77	42.00	7,882,700	+0.14(+0.33%)
Mar 14, 2019	40.91	41.91	40.67	41.86	9,765,347	+0.82(+2.00%)
Mar 13, 2019	41.00	41.24	40.80	41.04	6,063,052	+0.39(+0.95%)
Mar 12, 2019	40.60	40.80	40.41	40.65	4,896,192	+0.18(+0.46%)
Mar 11, 2019	40.43	40.82	40.21	40.46	6,545,882	+0.31(+0.78%)
Mar 08, 2019	40.32	40.35	39.83	40.15	7,140,295	-0.65(-1.59%)
Mar 07, 2019	41.54	41.59	40.19	40.80	8,601,827	-1.03(-2.45%)
Mar 06, 2019	42.36	42.65	41.78	41.82	4,086,782	-0.57(-1.35%)
Mar 05, 2019	42.27	42.53	41.78	42.39	4,784,192	+0.21(+0.50%)
Mar 04, 2019	43.43	43.48	41.71	42.18	6,876,296	-1.07(-2.48%)
Mar 01, 2019	42.96	43.52	42.91	43.25	7,585,197	+0.74(+1.74%)
Feb 28, 2019	43.01	43.14	42.49	42.51	6,338,111	-0.52(-1.20%)
Feb 27, 2019	43.03	43.32	42.88	43.03	3,877,072	+0.01(+0.02%)
Feb 26, 2019	42.29	43.37	42.28	43.02	4,261,916	+0.51(+1.20%)
Feb 25, 2019	43.10	43.39	42.48	42.51	5,834,211	-0.15(-0.35%)
Feb 22, 2019	42.42	42.67	42.27	42.66	3,865,378	+0.42(+0.98%)
Feb 21, 2019	42.74	42.92	42.13	42.25	5,973,393	-0.67(-1.57%)
Feb 20, 2019	42.56	42.99	42.22	42.92	9,457,623	-0.56(-1.30%)
Feb 19, 2019	42.51	43.61	42.51	43.48	5,386,986	+0.65(+1.51%)
Feb 15, 2019	42.27	42.86	42.17	42.84	7,575,782	+0.99(+2.36%)
Feb 14, 2019	41.86	42.10	41.34	41.85	6,582,597	-0.64(-1.50%)
Feb 13, 2019	42.62	43.06	42.38	42.49	6,653,952	+0.25(+0.59%)
Feb 12, 2019	41.66	42.47	41.54	42.24	7,605,781	+1.05(+2.55%)
Feb 11, 2019	41.46	41.62	40.97	41.19	4,840,028	-0.02(-0.04%)
Feb 08, 2019	41.28	41.43	40.40	41.21	7,073,650	-0.39(-0.93%)
Feb 07, 2019	42.13	42.35	41.21	41.59	7,089,012	-0.86(-2.02%)
Feb 06, 2019	42.65	42.98	42.16	42.45	6,842,587	-0.44(-1.03%)
Feb 05, 2019	43.45	43.73	42.46	42.89	12,498,723	-0.56(-1.29%)
Feb 04, 2019	43.27	43.47	43.09	43.45	5,827,024	+0.16(+0.36%)

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.