Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.04	39.17	38.83	39.02	26,482,082	-0.24(-0.60%)
Apr 29, 2019	39.25	39.30	39.18	39.25	17,732,144	+0.14(+0.36%)
Apr 26, 2019	39.06	39.13	38.91	39.11	22,410,020	+0.23(+0.59%)
Apr 25, 2019	38.81	38.89	38.63	38.89	28,914,030	-0.25(-0.63%)
Apr 24, 2019	39.49	39.49	39.04	39.13	38,401,584	-0.60(-1.50%)
Apr 23, 2019	39.68	39.84	39.63	39.73	20,798,010	-0.01(-0.02%)
Apr 22, 2019	39.54	39.79	39.49	39.74	24,901,228	-0.37(-0.92%)
Apr 18, 2019	39.95	40.19	39.88	40.11	33,710,240	+0.06(+0.15%)
Apr 17, 2019	40.25	40.30	40.00	40.04	30,634,748	+0.05(+0.13%)
Apr 16, 2019	39.99	40.01	39.84	39.99	33,227,842	+0.59(+1.49%)
Apr 15, 2019	39.62	39.63	39.32	39.40	32,393,630	-0.45(-1.12%)
Apr 12, 2019	39.90	39.96	39.80	39.85	25,535,870	+0.48(+1.23%)
Apr 11, 2019	39.49	39.49	39.25	39.37	28,696,968	-0.55(-1.38%)
Apr 10, 2019	39.88	39.98	39.77	39.92	21,293,914	-0.08(-0.20%)
Apr 09, 2019	40.05	40.07	39.93	40.00	16,450,647	-0.09(-0.22%)
Apr 08, 2019	40.06	40.18	39.93	40.09	30,907,690	-0.12(-0.31%)
Apr 05, 2019	40.11	40.31	40.04	40.21	33,516,058	+0.28(+0.70%)
Apr 04, 2019	39.69	39.95	39.66	39.93	53,574,844	+0.41(+1.04%)
Apr 03, 2019	39.64	39.91	39.41	39.52	46,742,200	+0.28(+0.72%)
Apr 02, 2019	39.33	39.34	39.08	39.24	24,619,084	-0.21(-0.53%)
Apr 01, 2019	39.33	39.46	39.22	39.45	32,256,510	+0.62(+1.60%)
Mar 29, 2019	38.79	38.93	38.61	38.83	41,858,840	+0.39(+1.00%)
Mar 28, 2019	38.26	38.46	38.17	38.44	29,100,208	+0.30(+0.78%)
Mar 27, 2019	38.25	38.30	37.97	38.14	24,815,500	-0.07(-0.18%)
Mar 26, 2019	38.21	38.30	38.04	38.21	28,990,148	+0.06(+0.16%)
Mar 25, 2019	38.01	38.26	37.98	38.15	23,450,360	-0.08(-0.21%)
Mar 22, 2019	38.70	38.77	38.22	38.23	47,516,248	-1.14(-2.90%)
Mar 21, 2019	38.91	39.37	38.90	39.37	34,661,116	-0.01(-0.02%)
Mar 20, 2019	39.22	39.80	38.99	39.38	47,310,088	-0.24(-0.60%)
Mar 19, 2019	39.63	39.74	39.46	39.61	31,949,024	+0.16(+0.40%)
Mar 18, 2019	39.47	39.55	39.32	39.46	35,549,716	+0.46(+1.19%)
Mar 15, 2019	38.82	39.06	38.80	38.99	32,195,548	+0.53(+1.39%)
Mar 14, 2019	38.50	38.53	38.30	38.46	22,167,702	-0.12(-0.32%)
Mar 13, 2019	38.61	38.70	38.52	38.58	19,660,636	-0.11(-0.27%)
Mar 12, 2019	38.61	38.73	38.48	38.68	32,148,046	+0.45(+1.17%)
Mar 11, 2019	37.92	38.32	37.92	38.24	30,522,056	+0.75(+1.99%)
Mar 08, 2019	37.43	37.59	37.28	37.49	46,903,144	-0.68(-1.79%)
Mar 07, 2019	38.66	38.66	38.10	38.18	53,721,092	-0.87(-2.22%)
Mar 06, 2019	39.33	39.36	39.04	39.04	39,753,232	-0.39(-1.00%)
Mar 05, 2019	39.18	39.48	39.05	39.44	31,974,608	+0.48(+1.24%)
Mar 04, 2019	39.24	39.24	38.59	38.96	42,681,448	+0.22(+0.57%)
Mar 01, 2019	38.90	38.93	38.59	38.74	38,230,488	+0.47(+1.24%)
Feb 28, 2019	38.46	38.48	38.23	38.26	27,868,968	-0.26(-0.68%)
Feb 27, 2019	38.70	38.76	38.47	38.53	33,244,924	-0.63(-1.61%)
Feb 26, 2019	39.01	39.25	38.94	39.16	38,153,464	-0.32(-0.82%)
Feb 25, 2019	39.43	39.68	39.39	39.48	46,034,060	+0.77(+1.99%)
Feb 22, 2019	38.65	38.79	38.54	38.71	38,795,020	+0.65(+1.71%)
Feb 21, 2019	38.25	38.26	38.02	38.06	28,584,296	-0.09(-0.23%)
Feb 20, 2019	38.07	38.36	38.04	38.15	26,556,978	+0.22(+0.58%)
Feb 19, 2019	37.45	38.02	37.45	37.93	32,286,348	+0.54(+1.45%)
Feb 15, 2019	37.33	37.47	37.25	37.39	39,799,572	-0.20(-0.54%)
Feb 14, 2019	37.47	37.75	37.33	37.59	28,972,552	-0.14(-0.37%)
Feb 13, 2019	37.96	37.99	37.60	37.73	29,412,390	+0.35(+0.94%)
Feb 12, 2019	37.47	37.53	37.33	37.38	22,115,722	+0.07(+0.19%)
Feb 11, 2019	37.46	37.53	37.26	37.31	23,524,652	+0.11(+0.28%)
Feb 08, 2019	37.17	37.26	36.88	37.20	26,328,108	+0.01(+0.02%)
Feb 07, 2019	37.37	37.60	36.80	37.19	37,957,968	-0.41(-1.10%)
Feb 06, 2019	38.06	38.14	37.53	37.61	29,077,862	-0.46(-1.22%)
Feb 05, 2019	37.72	38.19	37.61	38.07	33,775,000	+0.54(+1.45%)
Feb 04, 2019	37.40	37.66	37.33	37.53	27,737,160	+0.04(+0.12%)

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.