Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.72	40.27	38.53	39.54	6,766,462	+0.19(+0.49%)
Apr 29, 2019	39.17	39.38	39.02	39.35	3,329,963	+0.20(+0.51%)
Apr 26, 2019	38.86	39.19	38.68	39.15	3,723,634	+0.44(+1.14%)
Apr 25, 2019	39.06	39.06	38.60	38.71	2,381,922	-0.73(-1.85%)
Apr 24, 2019	39.21	39.56	39.00	39.44	2,465,273	+0.17(+0.42%)
Apr 23, 2019	39.18	39.51	38.89	39.27	2,440,204	+0.03(+0.07%)
Apr 22, 2019	39.21	39.35	38.66	39.24	1,697,123	-0.17(-0.43%)
Apr 18, 2019	39.57	39.69	39.29	39.41	4,265,240	+0.18(+0.45%)
Apr 17, 2019	39.53	39.84	39.22	39.24	2,063,996	-0.17(-0.43%)
Apr 16, 2019	38.90	39.47	38.57	39.41	2,975,220	+0.59(+1.52%)
Apr 15, 2019	38.94	39.09	38.73	38.82	2,068,856	-0.08(-0.20%)
Apr 12, 2019	38.62	39.02	38.51	38.89	2,407,864	+0.44(+1.13%)
Apr 11, 2019	38.05	38.49	37.86	38.46	2,529,970	+0.51(+1.35%)
Apr 10, 2019	37.83	38.02	37.61	37.95	1,999,362	+0.21(+0.56%)
Apr 09, 2019	37.80	37.93	37.49	37.74	2,430,991	-0.30(-0.78%)
Apr 08, 2019	37.98	38.12	37.79	38.03	1,951,838	-0.04(-0.12%)
Apr 05, 2019	38.24	38.30	37.97	38.08	2,213,915	+0.00(+0.00%)
Apr 04, 2019	37.65	38.29	37.52	38.08	6,407,115	+0.38(+1.01%)
Apr 03, 2019	37.88	38.04	37.53	37.70	4,768,258	-0.05(-0.13%)
Apr 02, 2019	38.12	38.12	37.63	37.75	8,626,942	-0.35(-0.91%)
Apr 01, 2019	37.96	38.20	37.70	38.09	4,908,211	+0.50(+1.34%)
Mar 29, 2019	37.95	38.04	37.53	37.59	4,205,062	-0.07(-0.19%)
Mar 28, 2019	37.48	37.99	37.36	37.66	2,101,195	+0.25(+0.66%)
Mar 27, 2019	37.23	37.55	37.17	37.42	1,848,818	+0.22(+0.59%)
Mar 26, 2019	37.36	37.60	37.05	37.20	2,231,120	+0.01(+0.03%)
Mar 25, 2019	37.20	37.42	37.02	37.18	2,123,082	+0.20(+0.55%)
Mar 22, 2019	37.40	37.56	36.88	36.98	3,784,537	-0.64(-1.70%)
Mar 21, 2019	37.15	37.70	37.15	37.62	2,186,730	+0.25(+0.66%)
Mar 20, 2019	37.48	37.75	37.20	37.37	2,378,172	-0.20(-0.53%)
Mar 19, 2019	37.93	38.06	37.42	37.57	2,482,889	-0.17(-0.45%)
Mar 18, 2019	37.28	37.78	37.23	37.74	3,148,717	+0.42(+1.12%)
Mar 15, 2019	37.77	37.99	37.28	37.32	5,461,922	-0.44(-1.17%)
Mar 14, 2019	37.81	37.92	37.57	37.76	4,336,245	-0.16(-0.42%)
Mar 13, 2019	37.84	38.07	37.63	37.92	5,401,294	+0.28(+0.73%)
Mar 12, 2019	37.65	37.69	37.45	37.65	4,099,368	+0.05(+0.13%)
Mar 11, 2019	37.18	37.64	37.05	37.60	3,264,164	+0.46(+1.25%)
Mar 08, 2019	36.69	37.17	36.52	37.13	3,368,182	+0.10(+0.28%)
Mar 07, 2019	36.97	37.09	36.37	37.03	3,811,445	-0.08(-0.21%)
Mar 06, 2019	37.33	37.44	37.08	37.11	4,521,722	-0.29(-0.78%)
Mar 05, 2019	37.31	37.60	37.15	37.40	4,028,046	+0.17(+0.46%)
Mar 04, 2019	37.58	37.75	36.78	37.23	4,289,146	-0.16(-0.43%)
Mar 01, 2019	37.65	37.83	37.08	37.39	3,998,968	-0.02(-0.04%)
Feb 28, 2019	37.74	37.74	37.20	37.40	4,190,002	-0.34(-0.91%)
Feb 27, 2019	38.08	38.08	37.44	37.75	3,582,113	-0.50(-1.31%)
Feb 26, 2019	38.16	38.55	38.02	38.25	3,519,355	-0.09(-0.23%)
Feb 25, 2019	38.80	38.81	38.30	38.34	2,538,574	-0.22(-0.57%)
Feb 22, 2019	38.32	38.75	38.29	38.56	3,162,451	+0.40(+1.04%)
Feb 21, 2019	37.97	38.31	37.86	38.16	3,055,506	+0.07(+0.19%)
Feb 20, 2019	37.69	38.11	37.52	38.09	2,341,271	+0.45(+1.20%)
Feb 19, 2019	37.50	37.83	37.35	37.64	2,838,568	+0.07(+0.18%)
Feb 15, 2019	37.25	37.65	36.96	37.57	3,504,671	+0.68(+1.84%)
Feb 14, 2019	36.98	37.27	36.79	36.89	2,862,460	-0.31(-0.83%)
Feb 13, 2019	37.01	37.34	36.86	37.20	2,035,874	+0.37(+1.00%)
Feb 12, 2019	36.43	36.97	36.35	36.83	3,213,817	+0.77(+2.14%)
Feb 11, 2019	36.33	36.52	36.04	36.06	1,893,952	-0.15(-0.41%)
Feb 08, 2019	36.03	36.22	35.66	36.21	2,795,733	+0.03(+0.08%)
Feb 07, 2019	36.09	36.28	35.75	36.18	4,579,709	+0.19(+0.52%)
Feb 06, 2019	35.67	36.17	35.39	35.99	3,862,337	-0.01(-0.02%)
Feb 05, 2019	35.92	36.02	35.54	36.00	3,600,062	+0.18(+0.49%)
Feb 04, 2019	35.63	35.83	35.24	35.82	3,742,814	+0.16(+0.45%)

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.