Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	40.38	42.10	38.95	39.43	236,034	-2.20(-5.27%)
Apr 29, 2019	40.63	41.75	40.51	41.62	75,228	+0.97(+2.40%)
Apr 26, 2019	40.21	40.69	39.98	40.65	45,209	+0.41(+1.03%)
Apr 25, 2019	40.44	40.53	39.67	40.24	52,868	-0.38(-0.93%)
Apr 24, 2019	40.50	40.86	40.23	40.61	43,446	+0.04(+0.09%)
Apr 23, 2019	39.64	40.69	39.37	40.58	76,273	+0.94(+2.37%)
Apr 22, 2019	40.32	40.67	39.36	39.64	59,642	-0.82(-2.02%)
Apr 18, 2019	41.00	41.05	40.31	40.46	73,337	-0.75(-1.81%)
Apr 17, 2019	40.95	41.25	40.57	41.20	61,606	+0.31(+0.75%)
Apr 16, 2019	39.98	40.94	39.84	40.89	89,736	+1.01(+2.53%)
Apr 15, 2019	40.45	40.77	39.76	39.88	69,761	-0.55(-1.37%)
Apr 12, 2019	39.98	40.49	39.81	40.44	77,779	+0.78(+1.97%)
Apr 11, 2019	39.61	39.95	39.45	39.66	57,787	+0.19(+0.49%)
Apr 10, 2019	39.22	39.51	38.87	39.46	67,483	+0.25(+0.63%)
Apr 09, 2019	39.21	39.68	38.96	39.22	107,368	-0.11(-0.29%)
Apr 08, 2019	38.86	39.35	38.62	39.33	123,588	+0.35(+0.90%)
Apr 05, 2019	38.63	39.05	38.56	38.98	99,529	+0.36(+0.93%)
Apr 04, 2019	38.00	38.66	38.00	38.62	101,293	+0.58(+1.52%)
Apr 03, 2019	38.54	38.93	37.97	38.04	77,165	-0.13(-0.35%)
Apr 02, 2019	38.47	38.57	38.07	38.17	67,194	-0.29(-0.75%)
Apr 01, 2019	37.53	38.61	37.43	38.46	122,622	+1.01(+2.70%)
Mar 29, 2019	37.53	37.95	37.18	37.45	217,280	-0.04(-0.12%)
Mar 28, 2019	37.40	37.73	37.10	37.50	249,173	+0.21(+0.57%)
Mar 27, 2019	37.66	37.99	36.89	37.29	272,764	-0.49(-1.30%)
Mar 26, 2019	37.43	38.11	37.24	37.78	146,809	+0.41(+1.10%)
Mar 25, 2019	36.92	37.60	36.58	37.36	80,853	+0.44(+1.19%)
Mar 22, 2019	38.59	38.65	36.50	36.93	167,629	-1.98(-5.10%)
Mar 21, 2019	38.87	39.97	38.80	38.91	106,722	-0.23(-0.58%)
Mar 20, 2019	40.16	40.89	39.14	39.14	92,779	-1.05(-2.62%)
Mar 19, 2019	41.47	41.98	40.14	40.19	72,852	-1.12(-2.72%)
Mar 18, 2019	41.18	41.87	41.18	41.32	135,854	+0.16(+0.38%)
Mar 15, 2019	40.87	41.54	40.67	41.16	276,610	+0.25(+0.62%)
Mar 14, 2019	41.06	41.71	40.90	40.90	57,853	-0.11(-0.28%)
Mar 13, 2019	40.92	41.46	40.90	41.02	73,754	+0.18(+0.43%)
Mar 12, 2019	40.82	41.04	40.55	40.84	54,449	+0.07(+0.17%)
Mar 11, 2019	40.25	41.16	40.19	40.77	72,454	+0.58(+1.44%)
Mar 08, 2019	39.89	40.35	39.84	40.19	73,907	+0.07(+0.17%)
Mar 07, 2019	41.07	41.07	40.02	40.12	72,864	-0.97(-2.37%)
Mar 06, 2019	42.14	42.40	41.02	41.10	111,331	-1.14(-2.70%)
Mar 05, 2019	42.48	42.48	41.96	42.24	36,231	-0.26(-0.62%)
Mar 04, 2019	42.66	43.03	42.26	42.50	59,384	-0.20(-0.47%)
Mar 01, 2019	42.91	42.91	42.33	42.70	62,747	+0.04(+0.08%)
Feb 28, 2019	42.53	42.81	42.48	42.67	72,300	+0.13(+0.31%)
Feb 27, 2019	42.02	42.65	41.66	42.54	59,598	+0.49(+1.17%)
Feb 26, 2019	42.54	42.56	41.96	42.04	82,621	-0.60(-1.40%)
Feb 25, 2019	43.05	43.27	42.55	42.64	78,134	-0.25(-0.57%)
Feb 22, 2019	42.88	43.13	42.62	42.89	99,302	+0.06(+0.14%)
Feb 21, 2019	43.16	43.28	42.55	42.83	84,161	-0.34(-0.79%)
Feb 20, 2019	42.90	43.25	42.64	43.17	65,551	+0.31(+0.72%)
Feb 19, 2019	42.48	43.03	42.39	42.86	89,289	+0.28(+0.66%)
Feb 15, 2019	41.80	42.83	41.80	42.58	135,629	+1.02(+2.45%)
Feb 14, 2019	41.93	41.99	41.56	41.56	90,510	-0.66(-1.56%)
Feb 13, 2019	42.16	42.40	41.97	42.22	50,427	+0.06(+0.15%)
Feb 12, 2019	41.91	42.42	41.56	42.16	68,018	+0.37(+0.88%)
Feb 11, 2019	41.55	41.80	41.27	41.79	58,057	+0.41(+0.99%)
Feb 08, 2019	41.79	41.92	41.21	41.38	117,342	-0.60(-1.42%)
Feb 07, 2019	41.70	42.36	41.66	41.98	78,094	+0.41(+0.99%)
Feb 06, 2019	41.27	41.83	41.27	41.56	64,127	+0.15(+0.36%)
Feb 05, 2019	41.57	41.57	41.27	41.42	77,465	-0.02(-0.04%)
Feb 04, 2019	40.53	41.49	40.49	41.43	129,773	+1.09(+2.69%)

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.