Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.83	40.01	39.14	39.26	73,268	-0.78(-1.95%)
Apr 29, 2019	39.99	40.52	39.73	40.04	49,492	-0.10(-0.25%)
Apr 26, 2019	39.33	40.19	39.33	40.14	47,306	+0.60(+1.51%)
Apr 25, 2019	38.90	40.78	38.84	39.54	85,562	-0.92(-2.27%)
Apr 24, 2019	42.04	42.04	39.81	40.46	172,218	-1.55(-3.70%)
Apr 23, 2019	41.02	42.45	40.98	42.01	56,132	+1.15(+2.81%)
Apr 22, 2019	41.70	42.34	40.78	40.86	53,877	-0.95(-2.27%)
Apr 18, 2019	42.47	42.90	41.40	41.81	49,807	-0.79(-1.86%)
Apr 17, 2019	42.77	43.08	42.48	42.60	47,342	+0.03(+0.06%)
Apr 16, 2019	42.85	43.22	42.33	42.57	55,965	-0.02(-0.04%)
Apr 15, 2019	43.27	43.44	42.36	42.59	32,872	-0.62(-1.43%)
Apr 12, 2019	43.23	43.55	42.67	43.21	18,161	+0.17(+0.38%)
Apr 11, 2019	43.48	43.83	42.78	43.04	31,061	-0.31(-0.72%)
Apr 10, 2019	42.45	43.85	41.33	43.36	43,038	+0.91(+2.14%)
Apr 09, 2019	43.01	43.01	42.37	42.45	69,664	-0.48(-1.11%)
Apr 08, 2019	42.09	43.03	42.09	42.92	24,272	+0.86(+2.05%)
Apr 05, 2019	42.02	42.33	41.97	42.06	53,940	+0.18(+0.44%)
Apr 04, 2019	41.84	43.00	41.59	41.88	35,751	+0.08(+0.20%)
Apr 03, 2019	41.81	43.23	41.31	41.79	32,006	+0.23(+0.55%)
Apr 02, 2019	41.54	42.08	41.47	41.56	47,873	-0.09(-0.22%)
Apr 01, 2019	40.66	41.73	40.66	41.66	36,194	+1.27(+3.14%)
Mar 29, 2019	40.47	41.22	39.94	40.39	93,090	-0.03(-0.07%)
Mar 28, 2019	39.70	40.46	38.56	40.41	238,000	+1.19(+3.02%)
Mar 27, 2019	39.65	40.17	39.14	39.23	41,000	-0.44(-1.11%)
Mar 26, 2019	39.84	40.46	39.37	39.67	33,932	+0.02(+0.05%)
Mar 25, 2019	39.51	40.09	39.31	39.65	21,944	+0.24(+0.61%)
Mar 22, 2019	40.56	40.75	39.41	39.41	27,622	-1.41(-3.45%)
Mar 21, 2019	39.83	41.23	39.45	40.82	46,101	+0.95(+2.38%)
Mar 20, 2019	39.92	40.51	39.25	39.87	34,944	-0.20(-0.50%)
Mar 19, 2019	40.45	40.57	39.95	40.07	28,655	-0.05(-0.11%)
Mar 18, 2019	39.88	40.30	39.64	40.12	47,742	+0.27(+0.67%)
Mar 15, 2019	39.68	40.43	39.48	39.85	107,119	+0.03(+0.07%)
Mar 14, 2019	39.94	39.94	39.49	39.83	25,194	-0.05(-0.12%)
Mar 13, 2019	40.28	40.49	39.83	39.87	29,058	-0.34(-0.85%)
Mar 12, 2019	40.52	40.57	40.12	40.21	31,891	-0.24(-0.59%)
Mar 11, 2019	40.05	40.50	39.52	40.45	42,456	+0.51(+1.27%)
Mar 08, 2019	39.70	40.04	39.08	39.94	20,880	-0.01(-0.02%)
Mar 07, 2019	39.63	40.48	39.25	39.95	54,768	+0.15(+0.37%)
Mar 06, 2019	40.00	40.13	39.26	39.81	68,157	-0.39(-0.96%)
Mar 05, 2019	40.06	40.58	39.74	40.19	23,178	-0.29(-0.70%)
Mar 04, 2019	40.71	41.15	40.09	40.48	41,984	-0.27(-0.65%)
Mar 01, 2019	40.68	40.88	40.29	40.74	39,585	+0.42(+1.05%)
Feb 28, 2019	40.67	41.80	40.15	40.32	43,718	-0.40(-0.97%)
Feb 27, 2019	40.31	40.72	40.13	40.72	31,112	+0.17(+0.43%)
Feb 26, 2019	40.46	40.98	40.46	40.54	23,722	-0.34(-0.83%)
Feb 25, 2019	41.18	41.32	40.51	40.88	48,064	-0.40(-0.98%)
Feb 22, 2019	41.10	41.42	40.21	41.29	35,996	+0.29(+0.72%)
Feb 21, 2019	41.46	41.46	39.64	40.99	53,557	-0.23(-0.56%)
Feb 20, 2019	39.58	41.77	39.58	41.22	53,917	+1.26(+3.15%)
Feb 19, 2019	39.32	40.05	39.05	39.96	63,815	+0.63(+1.61%)
Feb 15, 2019	39.54	39.85	38.88	39.33	120,821	-0.21(-0.53%)
Feb 14, 2019	39.19	39.66	38.50	39.54	46,522	+0.19(+0.49%)
Feb 13, 2019	39.37	39.81	38.44	39.35	49,705	-0.19(-0.49%)
Feb 12, 2019	39.88	40.05	39.37	39.54	29,147	-0.05(-0.12%)
Feb 11, 2019	39.58	40.37	39.35	39.59	29,142	+0.06(+0.16%)
Feb 08, 2019	39.45	39.61	38.97	39.52	16,747	+0.06(+0.16%)
Feb 07, 2019	39.49	39.60	39.20	39.46	16,418	-0.29(-0.72%)
Feb 06, 2019	39.81	39.88	38.99	39.74	40,245	+0.10(+0.26%)
Feb 05, 2019	39.93	39.99	39.47	39.64	26,397	-0.11(-0.28%)
Feb 04, 2019	39.72	39.79	39.37	39.75	51,503	-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.