Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.96	43.00	42.60	42.73	1,278,362	+0.07(+0.16%)
Apr 29, 2019	42.29	42.82	42.27	42.66	898,879	+0.38(+0.90%)
Apr 26, 2019	42.04	42.35	41.87	42.29	839,299	+0.17(+0.39%)
Apr 25, 2019	42.55	42.57	42.05	42.12	690,023	-0.17(-0.41%)
Apr 24, 2019	42.51	42.51	42.15	42.29	1,338,440	-0.08(-0.18%)
Apr 23, 2019	42.79	43.05	42.37	42.37	952,074	-0.29(-0.68%)
Apr 22, 2019	42.75	42.93	42.42	42.66	669,395	+0.19(+0.44%)
Apr 18, 2019	42.65	42.88	42.05	42.47	899,374	-0.20(-0.47%)
Apr 17, 2019	43.24	43.32	42.67	42.67	1,156,351	-0.44(-1.02%)
Apr 16, 2019	43.20	43.27	42.67	43.11	696,216	+0.05(+0.11%)
Apr 15, 2019	43.49	43.49	43.02	43.06	949,707	-0.35(-0.81%)
Apr 12, 2019	43.57	43.58	43.14	43.42	887,039	+0.08(+0.19%)
Apr 11, 2019	43.29	43.44	43.08	43.33	1,504,565	+0.01(+0.03%)
Apr 10, 2019	43.13	43.37	42.78	43.32	1,333,369	+0.19(+0.45%)
Apr 09, 2019	43.29	43.35	42.80	43.13	1,525,935	-0.06(-0.14%)
Apr 08, 2019	43.02	43.26	43.00	43.19	1,096,303	+0.12(+0.27%)
Apr 05, 2019	42.83	43.26	42.78	43.07	858,598	+0.30(+0.69%)
Apr 04, 2019	42.41	42.78	42.38	42.78	915,589	+0.42(+0.99%)
Apr 03, 2019	42.33	42.41	42.12	42.35	632,305	+0.15(+0.36%)
Apr 02, 2019	42.13	42.44	41.96	42.20	1,106,102	+0.12(+0.28%)
Apr 01, 2019	41.95	42.35	41.92	42.09	707,401	+0.30(+0.73%)
Mar 29, 2019	42.12	42.21	41.77	41.78	1,694,125	-0.11(-0.26%)
Mar 28, 2019	41.54	42.09	41.28	41.89	2,383,577	+0.23(+0.56%)
Mar 27, 2019	41.47	41.72	41.21	41.66	1,107,415	+0.13(+0.32%)
Mar 26, 2019	41.96	42.25	41.42	41.53	1,220,590	-0.21(-0.51%)
Mar 25, 2019	42.18	42.29	41.42	41.74	941,690	-0.53(-1.26%)
Mar 22, 2019	42.62	42.71	42.11	42.27	994,854	-0.51(-1.19%)
Mar 21, 2019	42.52	42.89	42.35	42.78	1,157,654	+0.36(+0.84%)
Mar 20, 2019	42.33	43.11	42.21	42.42	1,224,403	+0.14(+0.34%)
Mar 19, 2019	42.20	42.58	42.09	42.28	1,638,636	+0.32(+0.76%)
Mar 18, 2019	41.47	42.02	41.36	41.96	1,220,542	+0.65(+1.57%)
Mar 15, 2019	41.38	41.67	41.20	41.31	2,341,739	-0.17(-0.42%)
Mar 14, 2019	41.31	41.62	41.16	41.49	1,568,245	+0.10(+0.23%)
Mar 13, 2019	41.69	41.76	41.35	41.39	849,548	-0.08(-0.20%)
Mar 12, 2019	41.49	41.62	41.31	41.47	627,272	+0.01(+0.03%)
Mar 11, 2019	41.39	41.55	41.02	41.46	2,437,245	+0.18(+0.43%)
Mar 08, 2019	41.15	41.34	40.74	41.28	1,824,867	-0.23(-0.55%)
Mar 07, 2019	41.07	41.67	40.87	41.51	1,542,834	+0.51(+1.24%)
Mar 06, 2019	41.47	41.56	40.94	41.00	1,068,291	-0.66(-1.59%)
Mar 05, 2019	42.00	42.02	41.44	41.66	813,337	-0.28(-0.66%)
Mar 04, 2019	42.38	42.51	41.71	41.93	844,786	-0.45(-1.06%)
Mar 01, 2019	42.01	42.64	41.94	42.38	2,640,369	+0.43(+1.04%)
Feb 28, 2019	42.09	42.16	41.46	41.95	3,537,600	-0.08(-0.18%)
Feb 27, 2019	41.61	42.11	41.34	42.02	3,014,653	+0.46(+1.11%)
Feb 26, 2019	41.12	41.65	41.02	41.56	1,576,548	+0.47(+1.14%)
Feb 25, 2019	40.65	41.17	40.47	41.09	1,008,825	+0.59(+1.45%)
Feb 22, 2019	40.37	40.68	40.25	40.51	1,284,053	+0.30(+0.75%)
Feb 21, 2019	40.89	40.97	40.03	40.20	1,551,574	-0.66(-1.62%)
Feb 20, 2019	41.45	41.47	40.83	40.87	1,288,502	-0.57(-1.38%)
Feb 19, 2019	40.60	41.46	40.55	41.44	1,621,977	+0.89(+2.19%)
Feb 15, 2019	40.80	41.07	40.41	40.55	1,236,748	-0.19(-0.47%)
Feb 14, 2019	40.80	41.05	40.54	40.74	1,113,598	+0.14(+0.36%)
Feb 13, 2019	40.38	40.83	40.26	40.60	1,753,769	+0.35(+0.87%)
Feb 12, 2019	39.61	40.36	39.55	40.25	1,782,545	+0.93(+2.37%)
Feb 11, 2019	39.56	39.67	39.11	39.32	1,835,778	-0.33(-0.83%)
Feb 08, 2019	40.04	40.10	39.26	39.65	1,386,934	-0.34(-0.84%)
Feb 07, 2019	40.55	40.75	39.32	39.98	2,298,131	-0.75(-1.84%)
Feb 06, 2019	40.74	40.96	40.49	40.74	1,423,695	-0.04(-0.09%)
Feb 05, 2019	41.02	41.21	40.46	40.77	1,779,053	-0.20(-0.48%)
Feb 04, 2019	41.09	41.26	40.30	40.97	2,393,354	-0.20(-0.49%)

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.