Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.34	42.52	42.19	42.47	1,579,659	-0.02(-0.04%)
Apr 29, 2019	42.47	42.55	42.40	42.48	1,262,765	+0.02(+0.04%)
Apr 26, 2019	42.28	42.48	42.12	42.47	1,290,593	+0.17(+0.41%)
Apr 25, 2019	42.29	42.38	42.08	42.29	2,230,896	+0.15(+0.35%)
Apr 24, 2019	42.21	42.30	42.13	42.15	1,497,320	-0.04(-0.10%)
Apr 23, 2019	41.85	42.24	41.81	42.19	1,501,333	+0.39(+0.93%)
Apr 22, 2019	41.56	41.80	41.53	41.80	1,409,987	+0.13(+0.31%)
Apr 18, 2019	41.70	41.70	41.42	41.67	2,069,000	+0.11(+0.27%)
Apr 17, 2019	41.93	41.93	41.50	41.56	1,633,181	-0.18(-0.44%)
Apr 16, 2019	41.92	41.95	41.64	41.74	2,388,210	-0.05(-0.12%)
Apr 15, 2019	41.81	41.83	41.61	41.79	1,493,042	-0.01(-0.02%)
Apr 12, 2019	41.77	41.82	41.70	41.80	1,415,054	+0.27(+0.66%)
Apr 11, 2019	41.63	41.63	41.43	41.52	2,223,146	-0.02(-0.06%)
Apr 10, 2019	41.47	41.56	41.43	41.55	1,752,326	+0.14(+0.35%)
Apr 09, 2019	41.40	41.49	41.31	41.40	1,821,260	-0.15(-0.36%)
Apr 08, 2019	41.48	41.57	41.31	41.55	1,553,205	+0.00(+0.00%)
Apr 05, 2019	41.50	41.58	41.47	41.55	1,296,922	+0.16(+0.39%)
Apr 04, 2019	41.42	41.52	41.17	41.39	2,794,112	+0.01(+0.02%)
Apr 03, 2019	41.51	41.60	41.28	41.38	3,878,696	+0.07(+0.16%)
Apr 02, 2019	41.31	41.36	41.19	41.32	1,900,826	+0.04(+0.10%)
Apr 01, 2019	41.17	41.32	41.09	41.28	2,837,395	+0.42(+1.03%)
Mar 29, 2019	40.82	40.88	40.64	40.85	2,749,104	+0.27(+0.67%)
Mar 28, 2019	40.52	40.65	40.34	40.58	1,624,249	+0.14(+0.35%)
Mar 27, 2019	40.69	40.76	40.15	40.44	6,037,878	-0.24(-0.58%)
Mar 26, 2019	40.67	40.82	40.46	40.68	2,219,163	+0.29(+0.71%)
Mar 25, 2019	40.25	40.49	40.17	40.39	3,050,742	+0.06(+0.15%)
Mar 22, 2019	40.88	40.99	40.32	40.33	2,725,055	-0.75(-1.83%)
Mar 21, 2019	40.45	41.13	40.45	41.08	3,671,948	+0.47(+1.16%)
Mar 20, 2019	40.54	40.84	40.35	40.61	2,283,604	+0.04(+0.09%)
Mar 19, 2019	40.63	40.76	40.41	40.57	2,360,066	+0.09(+0.23%)
Mar 18, 2019	40.43	40.55	40.32	40.48	2,536,716	+0.05(+0.13%)
Mar 15, 2019	40.26	40.54	40.24	40.43	2,252,210	+0.23(+0.58%)
Mar 14, 2019	40.23	40.28	40.12	40.19	1,081,022	-0.06(-0.16%)
Mar 13, 2019	40.13	40.41	40.11	40.26	1,923,781	+0.28(+0.69%)
Mar 12, 2019	39.90	40.07	39.86	39.98	1,816,280	+0.14(+0.35%)
Mar 11, 2019	39.33	39.85	39.28	39.84	2,268,254	+0.58(+1.49%)
Mar 08, 2019	39.05	39.28	38.94	39.26	2,099,381	-0.12(-0.31%)
Mar 07, 2019	39.66	39.67	39.24	39.38	3,797,141	-0.34(-0.85%)
Mar 06, 2019	39.98	39.98	39.68	39.72	1,780,308	-0.23(-0.57%)
Mar 05, 2019	39.99	40.06	39.85	39.95	1,499,764	-0.03(-0.08%)
Mar 04, 2019	40.27	40.32	39.58	39.98	3,368,734	-0.12(-0.30%)
Mar 01, 2019	40.06	40.15	39.84	40.10	2,672,594	+0.31(+0.78%)
Feb 28, 2019	39.73	39.94	39.72	39.79	2,421,494	+0.00(+0.00%)
Feb 27, 2019	39.62	39.83	39.47	39.79	2,501,384	+0.05(+0.12%)
Feb 26, 2019	39.64	39.87	39.64	39.74	3,274,679	+0.01(+0.04%)
Feb 25, 2019	39.91	39.98	39.71	39.73	2,865,645	+0.03(+0.08%)
Feb 22, 2019	39.45	39.72	39.45	39.70	2,606,128	+0.35(+0.89%)
Feb 21, 2019	39.34	39.44	39.18	39.35	3,919,582	-0.10(-0.25%)
Feb 20, 2019	39.42	39.50	39.25	39.44	3,704,889	+0.04(+0.10%)
Feb 19, 2019	39.25	39.51	39.22	39.40	3,569,439	+0.04(+0.09%)
Feb 15, 2019	39.31	39.37	39.17	39.37	2,705,615	+0.35(+0.91%)
Feb 14, 2019	38.89	39.16	38.79	39.01	3,144,965	-0.02(-0.05%)
Feb 13, 2019	39.07	39.18	38.98	39.03	3,631,117	+0.09(+0.23%)
Feb 12, 2019	38.66	38.99	38.66	38.94	5,035,636	+0.51(+1.33%)
Feb 11, 2019	38.51	38.61	38.35	38.43	2,970,694	+0.03(+0.09%)
Feb 08, 2019	38.02	38.40	38.02	38.40	4,846,485	+0.13(+0.35%)
Feb 07, 2019	38.35	38.43	37.99	38.26	4,052,623	-0.37(-0.96%)
Feb 06, 2019	38.72	38.76	38.50	38.63	3,374,509	-0.12(-0.31%)
Feb 05, 2019	38.60	38.80	38.57	38.76	4,157,016	+0.22(+0.58%)
Feb 04, 2019	38.21	38.53	38.16	38.53	2,850,514	+0.32(+0.83%)

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.