Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	40.05	40.05	39.75	39.75	389	+0.05(+0.13%)
Apr 29, 2019	39.66	39.70	39.63	39.70	5,301	-0.02(-0.06%)
Apr 26, 2019	39.96	39.96	39.73	39.73	425	-0.38(-0.94%)
Apr 25, 2019	39.86	40.25	39.86	40.10	1,843	+0.44(+1.11%)
Apr 24, 2019	39.63	39.66	39.56	39.66	2,121	-0.12(-0.30%)
Apr 23, 2019	40.15	40.16	39.72	39.78	3,685	-0.48(-1.20%)
Apr 22, 2019	40.27	40.38	40.23	40.26	176,762	+0.14(+0.35%)
Apr 18, 2019	40.12	40.37	40.10	40.12	7,559	-0.08(-0.21%)
Apr 17, 2019	39.96	40.23	39.96	40.21	9,707	+0.30(+0.75%)
Apr 16, 2019	39.89	39.99	39.89	39.90	6,899	-0.04(-0.09%)
Apr 15, 2019	39.93	40.03	39.92	39.94	3,272	+0.06(+0.14%)
Apr 12, 2019	39.99	40.08	39.82	39.89	3,939	-0.28(-0.70%)
Apr 11, 2019	40.23	40.23	40.17	40.17	1,437	-0.13(-0.33%)
Apr 10, 2019	40.51	40.51	40.25	40.30	6,409	-0.42(-1.03%)
Apr 09, 2019	40.38	40.72	40.37	40.72	3,546	+0.51(+1.28%)
Apr 08, 2019	40.42	40.45	40.20	40.21	7,042	+0.01(+0.02%)
Apr 05, 2019	40.37	40.37	40.20	40.20	3,939	-0.33(-0.81%)
Apr 04, 2019	40.52	40.67	40.52	40.52	1,034	-0.18(-0.44%)
Apr 03, 2019	40.66	40.76	40.52	40.70	1,999	-0.20(-0.49%)
Apr 02, 2019	40.84	40.90	40.84	40.90	610	+0.15(+0.37%)
Apr 01, 2019	40.87	40.93	40.75	40.75	2,098	-0.56(-1.36%)
Mar 29, 2019	41.17	41.35	41.17	41.31	425	-0.12(-0.30%)
Mar 28, 2019	41.56	41.60	41.44	41.44	2,817	-0.35(-0.83%)
Mar 27, 2019	41.62	41.80	41.62	41.78	952	-0.00(-0.00%)
Mar 26, 2019	41.83	41.84	41.78	41.78	332	-0.37(-0.87%)
Mar 25, 2019	42.28	42.44	42.03	42.15	2,680	-0.07(-0.17%)
Mar 22, 2019	41.72	42.23	41.72	42.22	2,448	+1.13(+2.75%)
Mar 21, 2019	41.57	41.57	41.03	41.09	1,563	-0.53(-1.28%)
Mar 20, 2019	41.57	41.72	41.34	41.63	1,203	+0.32(+0.78%)
Mar 19, 2019	41.02	41.35	41.02	41.31	805	+0.24(+0.57%)
Mar 18, 2019	41.26	41.26	41.04	41.07	4,643	-0.30(-0.72%)
Mar 15, 2019	41.22	41.38	41.22	41.37	4,913	-0.06(-0.14%)
Mar 14, 2019	41.50	41.50	41.38	41.43	2,166	+0.07(+0.17%)
Mar 13, 2019	41.30	41.36	41.21	41.36	1,517	-0.20(-0.48%)
Mar 12, 2019	41.55	41.60	41.54	41.56	1,137	-0.06(-0.14%)
Mar 11, 2019	41.93	41.93	41.61	41.61	1,937	-0.53(-1.25%)
Mar 08, 2019	42.25	42.32	42.14	42.14	4,913	+0.12(+0.29%)
Mar 07, 2019	41.72	42.07	41.72	42.02	1,966	+0.37(+0.88%)
Mar 06, 2019	41.26	41.65	41.26	41.65	1,564	+0.57(+1.39%)
Mar 05, 2019	40.94	41.08	40.94	41.08	2,090	+0.12(+0.31%)
Mar 04, 2019	40.71	41.12	40.71	40.95	1,008	+0.25(+0.61%)
Mar 01, 2019	40.71	41.04	40.63	40.71	3,204	-0.31(-0.77%)
Feb 28, 2019	40.98	41.02	40.89	41.02	1,442	+0.15(+0.36%)
Feb 27, 2019	41.00	41.03	40.87	40.87	644	-0.01(-0.03%)
Feb 26, 2019	40.70	40.88	40.70	40.88	3,093	+0.32(+0.79%)
Feb 25, 2019	40.46	40.58	40.29	40.56	4,420	+0.02(+0.05%)
Feb 22, 2019	40.70	40.70	40.55	40.55	1,815	-0.31(-0.76%)
Feb 21, 2019	40.82	40.86	40.82	40.86	979	+0.13(+0.32%)
Feb 20, 2019	40.90	40.90	40.69	40.72	2,661	-0.19(-0.46%)
Feb 19, 2019	41.14	41.14	40.82	40.91	3,633	-0.04(-0.09%)
Feb 15, 2019	41.27	41.27	40.95	40.95	3,738	-0.49(-1.18%)
Feb 14, 2019	41.64	41.64	41.30	41.44	4,805	+0.02(+0.05%)
Feb 13, 2019	41.41	41.61	41.35	41.42	4,154	-0.20(-0.47%)
Feb 12, 2019	41.76	41.76	41.57	41.61	3,646	-0.42(-1.00%)
Feb 11, 2019	42.25	42.25	42.03	42.03	1,925	-0.29(-0.70%)
Feb 08, 2019	42.46	42.59	42.32	42.32	23,926	+0.05(+0.11%)
Feb 07, 2019	42.19	42.58	42.19	42.28	6,050	+0.18(+0.42%)
Feb 06, 2019	42.07	42.15	42.07	42.10	3,151	+0.05(+0.12%)
Feb 05, 2019	42.08	42.18	42.03	42.05	879	-0.16(-0.38%)
Feb 04, 2019	42.60	42.60	42.21	42.21	2,339	-0.39(-0.92%)

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.