Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.61	41.79	41.41	41.66	21,524,244	+0.12(+0.29%)
Apr 29, 2019	41.29	41.99	41.28	41.54	19,653,114	+0.27(+0.65%)
Apr 26, 2019	40.90	41.29	40.80	41.28	15,145,751	+0.39(+0.95%)
Apr 25, 2019	40.60	41.28	40.37	40.89	26,772,746	+0.03(+0.06%)
Apr 24, 2019	40.50	41.05	40.48	40.86	20,716,084	+0.11(+0.27%)
Apr 23, 2019	40.62	40.83	40.41	40.75	19,094,328	+0.08(+0.19%)
Apr 22, 2019	40.80	40.88	40.54	40.67	18,558,438	-0.28(-0.67%)
Apr 18, 2019	40.83	41.20	40.55	40.95	26,045,826	+0.03(+0.06%)
Apr 17, 2019	41.28	41.28	40.38	40.92	29,207,282	-0.09(-0.21%)
Apr 16, 2019	40.35	41.20	40.34	41.01	29,293,790	+0.76(+1.88%)
Apr 15, 2019	39.48	40.50	39.30	40.25	40,610,800	+0.24(+0.60%)
Apr 12, 2019	41.10	42.02	39.64	40.01	81,647,904	-1.08(-2.62%)
Apr 11, 2019	41.29	41.54	40.78	41.09	39,098,984	-0.04(-0.10%)
Apr 10, 2019	41.38	41.48	40.80	41.13	35,992,696	-0.30(-0.73%)
Apr 09, 2019	41.90	41.91	41.32	41.43	26,609,772	-0.64(-1.51%)
Apr 08, 2019	41.86	42.26	41.81	42.07	21,930,942	+0.09(+0.20%)
Apr 05, 2019	42.40	42.53	41.83	41.98	27,577,434	-0.34(-0.79%)
Apr 04, 2019	42.13	42.76	42.07	42.32	22,377,720	+0.27(+0.63%)
Apr 03, 2019	41.72	42.06	41.38	42.05	35,282,248	+0.56(+1.35%)
Apr 02, 2019	41.80	42.07	41.28	41.49	41,119,912	-0.52(-1.23%)
Apr 01, 2019	41.68	42.09	41.46	42.01	48,817,048	+0.42(+1.01%)
Mar 29, 2019	42.86	42.86	41.14	41.59	62,266,820	-1.53(-3.55%)
Mar 28, 2019	41.94	42.36	41.61	43.12	18,450,570	+1.14(+2.73%)
Mar 27, 2019	42.12	42.34	41.70	41.97	19,650,000	-0.21(-0.49%)
Mar 26, 2019	41.76	42.21	41.66	42.18	19,740,084	+0.80(+1.93%)
Mar 25, 2019	41.67	42.08	41.18	41.38	20,015,296	-0.20(-0.48%)
Mar 22, 2019	42.39	42.58	41.31	41.58	32,504,794	-1.33(-3.11%)
Mar 21, 2019	43.02	43.15	42.32	42.91	28,039,114	-0.29(-0.68%)
Mar 20, 2019	44.06	44.38	43.29	43.21	23,972,312	-1.04(-2.35%)
Mar 19, 2019	45.12	45.12	44.19	44.25	23,135,332	-0.28(-0.62%)
Mar 18, 2019	43.76	44.81	43.75	44.52	27,702,282	+0.92(+2.11%)
Mar 15, 2019	43.22	43.72	43.03	43.60	53,583,524	+0.27(+0.62%)
Mar 14, 2019	43.09	43.71	42.97	43.33	23,424,612	+0.37(+0.86%)
Mar 13, 2019	42.92	43.10	42.70	42.96	25,147,876	+0.23(+0.54%)
Mar 12, 2019	42.84	43.07	42.64	42.73	21,261,876	-0.09(-0.22%)
Mar 11, 2019	43.03	43.12	42.71	42.83	22,623,958	-0.03(-0.08%)
Mar 08, 2019	42.40	42.95	42.32	42.86	20,216,952	+0.01(+0.02%)
Mar 07, 2019	42.78	42.90	42.42	42.85	22,130,748	-0.03(-0.06%)
Mar 06, 2019	43.01	43.22	42.75	42.88	16,507,438	-0.06(-0.14%)
Mar 05, 2019	43.06	43.08	42.46	42.94	16,539,319	-0.19(-0.44%)
Mar 04, 2019	43.28	43.81	42.77	43.13	19,397,388	+0.07(+0.16%)
Mar 01, 2019	43.23	43.76	42.92	43.06	22,135,936	+0.12(+0.28%)
Feb 28, 2019	43.02	43.15	42.80	42.94	20,664,998	-0.01(-0.02%)
Feb 27, 2019	42.68	43.06	42.48	42.95	20,279,964	+0.27(+0.63%)
Feb 26, 2019	42.59	43.15	42.47	42.68	19,410,220	-0.06(-0.14%)
Feb 25, 2019	42.40	43.23	42.39	42.74	19,232,896	+0.55(+1.31%)
Feb 22, 2019	42.69	42.82	42.13	42.19	18,413,926	-0.46(-1.09%)
Feb 21, 2019	42.83	42.94	42.49	42.65	19,538,274	-0.22(-0.50%)
Feb 20, 2019	42.54	42.93	42.43	42.87	18,995,274	+0.37(+0.87%)
Feb 19, 2019	42.20	42.71	42.02	42.50	17,569,270	+0.14(+0.33%)
Feb 15, 2019	42.25	42.53	41.73	42.36	22,478,114	+0.60(+1.44%)
Feb 14, 2019	41.85	42.10	41.34	41.76	19,117,374	-0.43(-1.02%)
Feb 13, 2019	42.38	42.78	42.08	42.19	16,000,327	-0.03(-0.06%)
Feb 12, 2019	41.32	42.57	41.32	42.22	25,600,004	+1.21(+2.94%)
Feb 11, 2019	41.20	41.28	40.78	41.01	18,567,648	+0.00(+0.00%)
Feb 08, 2019	41.26	41.35	40.50	41.01	23,982,884	-0.37(-0.89%)
Feb 07, 2019	42.25	42.43	41.06	41.38	28,098,436	-0.98(-2.32%)
Feb 06, 2019	42.25	42.63	42.23	42.36	14,111,218	-0.04(-0.10%)
Feb 05, 2019	42.40	42.45	41.96	42.40	17,178,394	+0.18(+0.43%)
Feb 04, 2019	42.04	42.30	41.92	42.22	20,325,758	+0.13(+0.31%)

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.