Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.86	39.97	39.74	39.91	845,299	+0.02(+0.06%)
Apr 29, 2019	39.78	39.92	39.74	39.89	254,635	+0.14(+0.34%)
Apr 26, 2019	39.65	39.77	39.62	39.75	329,195	+0.15(+0.38%)
Apr 25, 2019	39.51	39.62	39.47	39.60	489,817	-0.03(-0.08%)
Apr 24, 2019	39.78	39.78	39.60	39.63	579,092	-0.53(-1.31%)
Apr 23, 2019	40.03	40.17	40.01	40.16	328,723	+0.01(+0.02%)
Apr 22, 2019	40.14	40.21	40.10	40.15	377,673	-0.06(-0.16%)
Apr 18, 2019	40.24	40.28	40.13	40.21	426,084	-0.09(-0.22%)
Apr 17, 2019	40.43	40.43	40.24	40.30	490,578	+0.15(+0.38%)
Apr 16, 2019	40.24	40.27	40.14	40.15	336,401	+0.05(+0.12%)
Apr 15, 2019	40.16	40.16	40.01	40.10	330,894	+0.01(+0.02%)
Apr 12, 2019	40.07	40.14	40.01	40.09	358,061	+0.32(+0.80%)
Apr 11, 2019	39.84	39.87	39.68	39.78	483,910	-0.06(-0.14%)
Apr 10, 2019	39.76	39.88	39.73	39.83	485,204	+0.10(+0.26%)
Apr 09, 2019	39.90	39.90	39.70	39.73	309,195	-0.24(-0.60%)
Apr 08, 2019	39.98	39.98	39.84	39.97	345,199	-0.02(-0.04%)
Apr 05, 2019	39.86	39.98	39.81	39.98	677,090	+0.09(+0.22%)
Apr 04, 2019	39.86	39.91	39.79	39.90	633,859	-0.03(-0.08%)
Apr 03, 2019	39.88	40.03	39.86	39.93	486,832	+0.31(+0.78%)
Apr 02, 2019	39.54	39.63	39.45	39.62	1,062,824	+0.10(+0.24%)
Apr 01, 2019	39.43	39.54	39.39	39.52	738,650	+0.57(+1.47%)
Mar 29, 2019	38.95	39.00	38.78	38.95	623,375	+0.08(+0.21%)
Mar 28, 2019	38.85	38.89	38.70	38.87	927,058	-0.14(-0.37%)
Mar 27, 2019	39.04	39.15	38.77	39.01	712,890	+0.02(+0.04%)
Mar 26, 2019	39.14	39.14	38.92	38.99	647,546	+0.16(+0.41%)
Mar 25, 2019	38.79	38.92	38.71	38.84	1,001,864	-0.02(-0.06%)
Mar 22, 2019	39.15	39.18	38.83	38.86	2,735,848	-0.74(-1.87%)
Mar 21, 2019	39.35	39.60	39.35	39.60	420,091	-0.02(-0.06%)
Mar 20, 2019	39.50	39.83	39.36	39.62	759,089	-0.06(-0.16%)
Mar 19, 2019	39.86	39.90	39.62	39.69	743,042	+0.10(+0.24%)
Mar 18, 2019	39.47	39.62	39.47	39.59	565,170	+0.23(+0.59%)
Mar 15, 2019	39.22	39.39	39.22	39.36	660,900	+0.39(+1.00%)
Mar 14, 2019	38.94	39.05	38.94	38.97	516,052	-0.05(-0.12%)
Mar 13, 2019	38.82	39.03	38.80	39.02	559,622	+0.34(+0.89%)
Mar 12, 2019	38.63	38.73	38.61	38.68	683,194	+0.01(+0.02%)
Mar 11, 2019	38.39	38.67	38.39	38.67	548,084	+0.40(+1.04%)
Mar 08, 2019	38.16	38.28	38.08	38.27	2,392,596	-0.14(-0.37%)
Mar 07, 2019	38.79	38.79	38.39	38.41	923,544	-0.53(-1.37%)
Mar 06, 2019	39.07	39.11	38.93	38.95	1,025,032	-0.07(-0.18%)
Mar 05, 2019	38.95	39.08	38.89	39.02	1,751,387	+0.06(+0.16%)
Mar 04, 2019	39.13	39.13	38.80	38.96	860,944	-0.19(-0.49%)
Mar 01, 2019	39.21	39.27	39.02	39.15	693,908	+0.10(+0.27%)
Feb 28, 2019	39.10	39.11	38.98	39.04	3,567,598	-0.01(-0.02%)
Feb 27, 2019	39.19	39.21	39.03	39.05	1,885,394	-0.06(-0.16%)
Feb 26, 2019	38.96	39.20	38.96	39.11	831,373	+0.22(+0.57%)
Feb 25, 2019	39.05	39.08	38.88	38.89	2,455,465	+0.06(+0.14%)
Feb 22, 2019	38.87	38.90	38.76	38.84	434,869	+0.16(+0.41%)
Feb 21, 2019	38.73	38.80	38.62	38.68	742,003	-0.22(-0.57%)
Feb 20, 2019	38.84	39.05	38.80	38.90	692,496	+0.14(+0.37%)
Feb 19, 2019	38.52	38.84	38.49	38.76	780,530	+0.17(+0.43%)
Feb 15, 2019	38.41	38.60	38.36	38.59	636,678	+0.61(+1.59%)
Feb 14, 2019	37.93	38.12	37.88	37.98	798,885	-0.09(-0.23%)
Feb 13, 2019	38.21	38.26	38.07	38.07	623,291	-0.01(-0.03%)
Feb 12, 2019	38.03	38.11	38.00	38.08	1,262,737	+0.38(+1.00%)
Feb 11, 2019	37.73	37.77	37.60	37.70	1,774,737	-0.05(-0.14%)
Feb 08, 2019	37.68	37.76	37.51	37.76	580,202	-0.18(-0.47%)
Feb 07, 2019	38.19	38.23	37.86	37.94	847,311	-0.51(-1.33%)
Feb 06, 2019	38.49	38.60	38.42	38.45	924,577	-0.23(-0.60%)
Feb 05, 2019	38.58	38.69	38.56	38.68	1,145,520	+0.29(+0.77%)
Feb 04, 2019	38.19	38.38	38.12	38.38	854,760	+0.09(+0.23%)

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.