Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.33	44.33	43.56	43.65	845,854	-0.50(-1.13%)
Apr 29, 2019	43.88	44.42	43.88	44.15	466,517	+0.46(+1.06%)
Apr 26, 2019	43.16	43.72	42.94	43.68	851,693	+0.51(+1.18%)
Apr 25, 2019	43.89	43.89	43.04	43.18	1,313,199	-1.09(-2.47%)
Apr 24, 2019	44.73	44.85	44.16	44.27	1,135,072	-0.37(-0.84%)
Apr 23, 2019	44.36	44.90	44.18	44.64	763,451	+0.25(+0.56%)
Apr 22, 2019	43.87	44.60	43.70	44.40	812,789	+0.37(+0.85%)
Apr 18, 2019	43.58	44.11	43.36	44.02	683,870	+0.54(+1.25%)
Apr 17, 2019	44.01	44.11	43.46	43.48	816,332	-0.24(-0.55%)
Apr 16, 2019	43.31	43.74	42.98	43.72	1,019,643	+0.50(+1.15%)
Apr 15, 2019	43.57	43.74	43.06	43.22	842,350	-0.37(-0.86%)
Apr 12, 2019	43.45	43.89	43.19	43.59	503,579	+0.43(+0.99%)
Apr 11, 2019	42.59	43.27	42.48	43.17	601,168	+0.61(+1.42%)
Apr 10, 2019	42.46	42.58	42.15	42.56	676,178	+0.13(+0.31%)
Apr 09, 2019	42.47	42.62	42.02	42.43	1,138,045	-0.48(-1.12%)
Apr 08, 2019	42.62	42.94	42.34	42.91	604,527	+0.21(+0.50%)
Apr 05, 2019	42.64	42.86	42.48	42.70	808,445	+0.29(+0.69%)
Apr 04, 2019	41.84	42.43	41.75	42.40	667,151	+0.63(+1.51%)
Apr 03, 2019	41.72	42.10	41.62	41.77	1,193,483	+0.20(+0.49%)
Apr 02, 2019	41.41	41.97	41.19	41.56	1,849,968	+0.20(+0.50%)
Apr 01, 2019	40.68	41.44	40.68	41.36	1,129,491	+1.18(+2.92%)
Mar 29, 2019	40.22	40.61	40.06	40.18	861,353	+0.36(+0.89%)
Mar 28, 2019	39.29	40.00	39.22	39.83	741,400	+0.59(+1.50%)
Mar 27, 2019	39.24	39.50	38.92	39.24	1,347,380	+0.08(+0.20%)
Mar 26, 2019	39.19	39.53	38.90	39.16	723,335	+0.52(+1.35%)
Mar 25, 2019	38.42	38.97	38.27	38.64	690,256	+0.07(+0.18%)
Mar 22, 2019	40.38	40.64	38.49	38.57	994,803	-2.03(-5.00%)
Mar 21, 2019	39.84	40.72	39.72	40.60	713,190	+0.59(+1.46%)
Mar 20, 2019	40.00	40.29	39.50	40.01	704,938	-0.02(-0.04%)
Mar 19, 2019	40.43	40.69	39.87	40.03	745,533	-0.03(-0.07%)
Mar 18, 2019	39.29	40.11	39.29	40.06	1,063,163	+0.81(+2.06%)
Mar 15, 2019	39.39	39.62	39.20	39.25	1,220,208	-0.18(-0.45%)
Mar 14, 2019	39.57	39.76	39.35	39.43	736,462	-0.25(-0.63%)
Mar 13, 2019	39.77	39.91	39.44	39.68	943,422	+0.20(+0.49%)
Mar 12, 2019	39.13	39.69	39.13	39.48	1,465,223	+0.46(+1.18%)
Mar 11, 2019	38.10	39.09	37.98	39.02	1,782,328	+0.95(+2.49%)
Mar 08, 2019	37.52	38.15	37.37	38.07	2,243,554	-0.12(-0.30%)
Mar 07, 2019	38.18	38.44	37.51	38.19	1,490,334	+0.00(+0.00%)
Mar 06, 2019	38.74	38.96	38.18	38.19	1,217,759	-0.62(-1.60%)
Mar 05, 2019	39.21	39.31	38.65	38.81	1,435,287	-0.42(-1.06%)
Mar 04, 2019	39.89	40.29	38.82	39.22	1,850,372	-0.66(-1.67%)
Mar 01, 2019	39.70	40.02	39.29	39.89	1,147,668	+0.52(+1.33%)
Feb 28, 2019	40.22	40.48	39.32	39.37	1,733,078	-0.94(-2.33%)
Feb 27, 2019	40.35	40.64	39.94	40.30	1,637,745	-0.17(-0.42%)
Feb 26, 2019	40.83	41.07	40.45	40.47	1,314,868	-0.61(-1.49%)
Feb 25, 2019	41.60	41.71	41.05	41.08	1,013,937	-0.19(-0.45%)
Feb 22, 2019	41.27	41.63	40.89	41.27	1,557,187	+0.18(+0.43%)
Feb 21, 2019	39.11	41.83	39.07	41.09	3,388,131	-1.23(-2.91%)
Feb 20, 2019	41.95	43.06	41.92	42.33	2,607,946	+0.46(+1.10%)
Feb 19, 2019	42.07	42.44	41.78	41.86	1,881,484	-0.49(-1.15%)
Feb 15, 2019	41.55	42.39	41.46	42.35	999,429	+1.28(+3.11%)
Feb 14, 2019	40.93	41.45	40.82	41.08	1,089,206	-0.13(-0.32%)
Feb 13, 2019	40.86	41.34	40.78	41.21	1,044,125	+0.64(+1.57%)
Feb 12, 2019	39.78	40.72	39.78	40.57	1,150,088	+1.14(+2.90%)
Feb 11, 2019	38.95	39.51	38.69	39.43	1,044,822	+0.62(+1.60%)
Feb 08, 2019	38.63	39.11	38.05	38.81	958,928	+0.02(+0.05%)
Feb 07, 2019	39.36	39.69	38.31	38.79	772,954	-1.09(-2.73%)
Feb 06, 2019	39.41	40.05	39.41	39.88	913,715	+0.25(+0.63%)
Feb 05, 2019	39.30	39.64	38.90	39.63	838,958	+0.24(+0.61%)
Feb 04, 2019	38.84	39.44	38.69	39.39	853,363	+0.43(+1.09%)

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.