Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.39	41.96	40.14	41.20	6,494,449	+0.20(+0.49%)
Apr 29, 2019	40.81	41.03	40.65	40.99	3,196,097	+0.21(+0.51%)
Apr 26, 2019	40.48	40.83	40.30	40.79	3,573,942	+0.46(+1.14%)
Apr 25, 2019	40.70	40.70	40.21	40.33	2,286,168	-0.76(-1.85%)
Apr 24, 2019	40.86	41.22	40.64	41.09	2,366,168	+0.17(+0.42%)
Apr 23, 2019	40.82	41.17	40.52	40.91	2,342,107	+0.03(+0.07%)
Apr 22, 2019	40.86	40.99	40.28	40.89	1,628,898	-0.18(-0.43%)
Apr 18, 2019	41.23	41.36	40.94	41.06	4,093,776	+0.18(+0.45%)
Apr 17, 2019	41.19	41.51	40.86	40.88	1,981,023	-0.18(-0.43%)
Apr 16, 2019	40.53	41.13	40.18	41.06	2,855,615	+0.61(+1.52%)
Apr 15, 2019	40.58	40.72	40.35	40.44	1,985,687	-0.08(-0.20%)
Apr 12, 2019	40.24	40.66	40.12	40.52	2,311,067	+0.45(+1.13%)
Apr 11, 2019	39.64	40.10	39.44	40.07	2,428,264	+0.53(+1.35%)
Apr 10, 2019	39.41	39.61	39.18	39.53	1,918,987	+0.22(+0.56%)
Apr 09, 2019	39.39	39.52	39.06	39.32	2,333,264	-0.31(-0.78%)
Apr 08, 2019	39.57	39.71	39.37	39.63	1,873,373	-0.05(-0.12%)
Apr 05, 2019	39.85	39.91	39.56	39.67	2,124,915	+0.00(+0.00%)
Apr 04, 2019	39.23	39.90	39.09	39.67	6,149,547	+0.40(+1.01%)
Apr 03, 2019	39.47	39.63	39.10	39.28	4,576,572	-0.05(-0.13%)
Apr 02, 2019	39.72	39.72	39.20	39.33	8,280,136	-0.36(-0.91%)
Apr 01, 2019	39.55	39.80	39.28	39.69	4,710,899	+0.52(+1.34%)
Mar 29, 2019	39.54	39.63	39.10	39.17	4,036,017	-0.07(-0.19%)
Mar 28, 2019	39.05	39.58	38.92	39.24	2,016,726	+0.26(+0.66%)
Mar 27, 2019	38.79	39.12	38.72	38.98	1,774,495	+0.23(+0.59%)
Mar 26, 2019	38.93	39.17	38.60	38.75	2,141,429	+0.01(+0.03%)
Mar 25, 2019	38.76	38.98	38.57	38.74	2,037,733	+0.21(+0.55%)
Mar 22, 2019	38.97	39.14	38.43	38.53	3,632,398	-0.67(-1.70%)
Mar 21, 2019	38.70	39.28	38.70	39.20	2,098,822	+0.26(+0.66%)
Mar 20, 2019	39.05	39.33	38.75	38.94	2,282,568	-0.21(-0.53%)
Mar 19, 2019	39.52	39.66	38.99	39.14	2,383,076	-0.18(-0.45%)
Mar 18, 2019	38.84	39.36	38.79	39.32	3,022,138	+0.44(+1.12%)
Mar 15, 2019	39.35	39.58	38.84	38.89	5,242,351	-0.46(-1.17%)
Mar 14, 2019	39.39	39.51	39.14	39.34	4,161,927	-0.17(-0.42%)
Mar 13, 2019	39.43	39.67	39.21	39.51	5,184,160	+0.29(+0.73%)
Mar 12, 2019	39.22	39.26	39.02	39.22	3,934,573	+0.05(+0.13%)
Mar 11, 2019	38.74	39.21	38.60	39.17	3,132,943	+0.48(+1.25%)
Mar 08, 2019	38.22	38.72	38.05	38.69	3,232,780	+0.11(+0.28%)
Mar 07, 2019	38.52	38.64	37.89	38.58	3,658,224	-0.08(-0.21%)
Mar 06, 2019	38.89	39.01	38.63	38.66	4,339,947	-0.30(-0.78%)
Mar 05, 2019	38.87	39.17	38.70	38.97	3,866,117	+0.18(+0.46%)
Mar 04, 2019	39.16	39.33	38.32	38.79	4,116,721	-0.17(-0.43%)
Mar 01, 2019	39.23	39.41	38.64	38.95	3,838,208	-0.02(-0.04%)
Feb 28, 2019	39.32	39.32	38.75	38.97	4,021,563	-0.36(-0.91%)
Feb 27, 2019	39.68	39.68	39.01	39.33	3,438,111	-0.52(-1.31%)
Feb 26, 2019	39.76	40.17	39.61	39.85	3,377,876	-0.09(-0.23%)
Feb 25, 2019	40.42	40.44	39.91	39.94	2,436,523	-0.23(-0.57%)
Feb 22, 2019	39.93	40.37	39.89	40.17	3,035,320	+0.41(+1.04%)
Feb 21, 2019	39.56	39.92	39.45	39.76	2,932,673	+0.07(+0.19%)
Feb 20, 2019	39.26	39.70	39.09	39.68	2,247,151	+0.47(+1.20%)
Feb 19, 2019	39.07	39.41	38.91	39.21	2,724,456	+0.07(+0.18%)
Feb 15, 2019	38.81	39.22	38.51	39.14	3,363,782	+0.71(+1.84%)
Feb 14, 2019	38.53	38.83	38.33	38.44	2,747,388	-0.32(-0.83%)
Feb 13, 2019	38.56	38.91	38.40	38.76	1,954,031	+0.39(+1.00%)
Feb 12, 2019	37.96	38.52	37.87	38.37	3,084,620	+0.80(+2.14%)
Feb 11, 2019	37.85	38.05	37.55	37.57	1,817,815	-0.22(-0.57%)
Feb 08, 2019	37.60	37.80	37.21	37.79	2,678,989	+0.03(+0.08%)
Feb 07, 2019	37.66	37.86	37.30	37.76	4,388,470	+0.19(+0.52%)
Feb 06, 2019	37.22	37.75	36.93	37.56	3,701,054	-0.01(-0.02%)
Feb 05, 2019	37.49	37.59	37.09	37.57	3,449,731	+0.18(+0.49%)
Feb 04, 2019	37.18	37.39	36.77	37.38	3,586,522	+0.17(+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.