Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	43.65	45.81	43.11	45.45	10,168,098	+2.67(+6.23%)
Apr 29, 2019	43.02	43.12	42.41	42.78	3,570,209	-0.27(-0.62%)
Apr 26, 2019	42.69	43.17	42.57	43.05	1,903,910	+0.33(+0.78%)
Apr 25, 2019	42.42	42.83	41.97	42.71	1,634,090	+0.63(+1.50%)
Apr 24, 2019	42.31	42.71	41.97	42.08	2,831,969	-0.29(-0.68%)
Apr 23, 2019	42.36	42.56	42.06	42.37	2,890,186	-0.09(-0.20%)
Apr 22, 2019	43.09	43.17	42.25	42.46	1,247,986	-0.79(-1.83%)
Apr 18, 2019	42.65	43.37	42.45	43.25	1,762,170	+0.86(+2.03%)
Apr 17, 2019	43.48	43.61	42.17	42.39	1,638,412	+0.08(+0.18%)
Apr 16, 2019	41.95	42.43	41.80	42.31	1,990,927	+0.49(+1.17%)
Apr 15, 2019	42.39	42.45	41.81	41.82	1,887,649	-0.72(-1.69%)
Apr 12, 2019	42.07	42.91	42.05	42.54	3,282,076	+0.78(+1.88%)
Apr 11, 2019	42.08	42.19	41.48	41.76	5,096,860	+0.08(+0.18%)
Apr 10, 2019	41.91	42.07	40.66	41.68	3,129,009	-0.08(-0.18%)
Apr 09, 2019	41.99	42.28	41.61	41.76	2,162,637	-0.45(-1.06%)
Apr 08, 2019	42.54	42.54	42.17	42.21	1,674,043	-0.49(-1.14%)
Apr 05, 2019	42.76	42.93	42.44	42.69	1,885,499	+0.12(+0.29%)
Apr 04, 2019	43.39	43.39	42.35	42.57	2,175,850	-0.76(-1.74%)
Apr 03, 2019	43.68	44.16	43.07	43.33	2,359,752	-0.10(-0.22%)
Apr 02, 2019	43.59	43.61	43.24	43.42	1,667,524	-0.17(-0.39%)
Apr 01, 2019	43.09	43.86	42.84	43.59	3,065,202	+0.66(+1.54%)
Mar 29, 2019	42.06	42.96	42.02	42.93	2,695,663	+1.11(+2.65%)
Mar 28, 2019	42.26	42.47	41.18	41.82	2,591,223	-0.41(-0.97%)
Mar 27, 2019	41.54	42.46	41.43	42.24	2,584,836	+0.80(+1.94%)
Mar 26, 2019	41.39	41.90	41.14	41.43	2,046,074	+0.03(+0.07%)
Mar 25, 2019	41.37	41.52	40.94	41.40	2,006,970	-0.12(-0.30%)
Mar 22, 2019	41.01	41.73	40.95	41.53	3,961,065	+0.20(+0.49%)
Mar 21, 2019	41.27	41.83	41.03	41.33	1,561,164	+0.04(+0.09%)
Mar 20, 2019	41.36	41.65	40.68	41.29	2,287,994	-0.30(-0.71%)
Mar 19, 2019	41.76	42.12	41.54	41.59	3,045,097	+0.00(+0.00%)
Mar 18, 2019	41.19	42.02	40.21	41.59	6,842,102	+0.76(+1.87%)
Mar 15, 2019	39.62	40.92	39.50	40.82	7,930,291	+1.49(+3.79%)
Mar 14, 2019	39.34	39.44	38.97	39.33	4,010,954	+0.13(+0.34%)
Mar 13, 2019	38.80	39.46	38.80	39.20	3,431,451	-0.13(-0.34%)
Mar 12, 2019	39.21	40.00	39.20	39.33	2,467,340	+0.36(+0.93%)
Mar 11, 2019	38.55	39.23	38.51	38.97	2,202,072	+0.44(+1.14%)
Mar 08, 2019	38.97	39.00	38.21	38.53	2,189,480	-0.55(-1.42%)
Mar 07, 2019	39.67	39.76	38.97	39.08	2,048,592	-0.72(-1.80%)
Mar 06, 2019	39.90	40.66	39.62	39.80	3,332,824	+0.03(+0.07%)
Mar 05, 2019	39.20	40.15	38.93	39.77	3,099,281	+0.64(+1.64%)
Mar 04, 2019	39.91	39.96	38.80	39.13	2,012,808	-0.45(-1.14%)
Mar 01, 2019	40.23	40.23	39.57	39.58	1,617,607	-0.31(-0.77%)
Feb 28, 2019	39.27	40.06	39.20	39.88	3,220,221	+0.17(+0.43%)
Feb 27, 2019	40.10	40.33	39.64	39.71	2,461,735	-0.38(-0.95%)
Feb 26, 2019	39.74	40.27	39.63	40.09	2,424,491	+0.39(+0.98%)
Feb 25, 2019	39.78	40.07	39.18	39.70	1,804,952	+0.12(+0.31%)
Feb 22, 2019	39.84	40.10	39.44	39.58	2,812,476	-0.21(-0.53%)
Feb 21, 2019	39.94	39.94	39.46	39.79	2,030,231	-0.13(-0.33%)
Feb 20, 2019	39.31	40.27	39.31	39.92	3,838,945	+0.66(+1.68%)
Feb 19, 2019	38.88	39.50	38.64	39.26	2,266,670	+0.48(+1.23%)
Feb 15, 2019	39.08	39.15	38.59	38.79	3,375,496	-0.27(-0.68%)
Feb 14, 2019	39.12	39.42	38.58	39.05	3,340,564	-0.30(-0.77%)
Feb 13, 2019	39.49	39.69	39.09	39.36	2,581,071	-0.03(-0.07%)
Feb 12, 2019	39.10	39.66	39.10	39.39	2,855,616	+0.18(+0.46%)
Feb 11, 2019	38.50	39.46	38.50	39.21	2,842,393	+0.65(+1.68%)
Feb 08, 2019	39.39	39.56	38.21	38.56	3,480,714	-1.15(-2.90%)
Feb 07, 2019	39.08	39.79	38.88	39.71	1,838,063	+0.52(+1.34%)
Feb 06, 2019	38.61	39.55	38.57	39.19	2,640,209	+0.56(+1.46%)
Feb 05, 2019	37.30	38.71	36.88	38.63	2,381,782	+1.21(+3.24%)
Feb 04, 2019	37.85	38.42	37.11	37.42	2,415,704	-0.10(-0.25%)

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.