Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.40	39.53	38.46	38.93	3,407,750	-0.43(-1.08%)
Apr 29, 2019	38.71	39.63	38.64	39.36	3,712,533	+0.73(+1.88%)
Apr 26, 2019	38.55	38.68	37.96	38.64	2,627,872	+0.03(+0.07%)
Apr 25, 2019	37.90	38.96	37.69	38.61	4,305,000	+0.55(+1.45%)
Apr 24, 2019	38.26	38.52	37.71	38.05	4,450,563	-0.42(-1.09%)
Apr 23, 2019	39.13	39.30	37.21	38.47	10,803,541	-1.75(-4.35%)
Apr 22, 2019	40.22	40.47	39.86	40.22	3,852,584	-0.03(-0.09%)
Apr 18, 2019	40.00	40.49	39.80	40.26	3,126,268	+0.19(+0.47%)
Apr 17, 2019	40.46	40.49	39.62	40.07	4,103,669	-1.20(-2.90%)
Apr 16, 2019	40.55	41.31	40.51	41.27	1,916,967	+0.92(+2.27%)
Apr 15, 2019	40.80	41.13	40.25	40.35	2,021,858	-0.52(-1.28%)
Apr 12, 2019	40.78	41.43	40.53	40.87	2,827,022	+0.87(+2.17%)
Apr 11, 2019	39.94	40.49	39.77	40.01	2,233,075	+0.30(+0.75%)
Apr 10, 2019	39.13	39.74	38.98	39.71	2,567,222	+0.33(+0.83%)
Apr 09, 2019	39.54	39.56	38.95	39.38	2,361,358	-0.41(-1.04%)
Apr 08, 2019	39.48	39.81	39.31	39.79	1,686,754	+0.33(+0.85%)
Apr 05, 2019	39.65	39.79	39.26	39.46	1,956,046	-0.04(-0.10%)
Apr 04, 2019	39.26	39.84	39.12	39.50	1,738,267	+0.35(+0.90%)
Apr 03, 2019	39.08	39.42	38.93	39.15	2,049,384	+0.47(+1.22%)
Apr 02, 2019	38.83	39.29	38.61	38.68	2,298,839	-0.25(-0.65%)
Apr 01, 2019	38.24	39.11	38.19	38.93	4,330,182	+1.06(+2.80%)
Mar 29, 2019	38.23	38.39	37.81	37.87	3,660,114	+0.01(+0.02%)
Mar 28, 2019	37.50	37.89	37.36	37.86	2,711,083	+0.43(+1.14%)
Mar 27, 2019	37.85	37.94	37.22	37.44	3,119,222	-0.38(-1.00%)
Mar 26, 2019	37.44	37.84	37.30	37.81	2,446,411	+0.74(+2.00%)
Mar 25, 2019	37.18	37.58	36.83	37.07	3,246,955	-0.07(-0.18%)
Mar 22, 2019	38.42	38.53	36.93	37.14	5,504,008	-1.76(-4.52%)
Mar 21, 2019	38.71	39.16	38.18	38.90	3,389,862	-0.10(-0.26%)
Mar 20, 2019	39.94	39.95	38.99	39.00	5,011,458	-1.09(-2.71%)
Mar 19, 2019	40.78	40.93	39.96	40.09	2,598,316	-0.38(-0.93%)
Mar 18, 2019	40.26	40.62	40.14	40.46	3,406,566	+0.41(+1.03%)
Mar 15, 2019	39.56	40.24	39.26	40.05	7,767,883	-0.11(-0.27%)
Mar 14, 2019	39.93	40.41	39.86	40.16	3,356,608	+0.25(+0.63%)
Mar 13, 2019	39.70	40.06	39.30	39.91	2,836,535	+0.49(+1.23%)
Mar 12, 2019	39.42	39.62	39.33	39.42	3,371,262	+0.18(+0.45%)
Mar 11, 2019	39.11	39.32	38.87	39.25	3,243,248	+0.34(+0.87%)
Mar 08, 2019	38.76	38.99	38.32	38.91	3,604,523	-0.16(-0.41%)
Mar 07, 2019	40.09	40.13	38.89	39.07	5,355,037	-1.21(-3.01%)
Mar 06, 2019	40.92	41.09	40.21	40.28	2,042,213	-0.59(-1.44%)
Mar 05, 2019	40.81	41.01	40.14	40.87	2,771,758	+0.02(+0.06%)
Mar 04, 2019	41.71	42.08	40.70	40.85	3,220,457	-0.75(-1.80%)
Mar 01, 2019	41.40	41.92	41.26	41.60	4,135,007	+0.53(+1.29%)
Feb 28, 2019	41.45	41.46	40.91	41.06	3,161,204	-0.33(-0.79%)
Feb 27, 2019	41.56	41.63	41.26	41.39	2,976,524	-0.12(-0.29%)
Feb 26, 2019	41.38	41.90	41.28	41.51	4,608,432	+0.10(+0.25%)
Feb 25, 2019	41.21	41.75	41.21	41.41	5,738,483	+0.04(+0.10%)
Feb 22, 2019	41.40	41.53	41.09	41.37	4,344,855	+0.13(+0.30%)
Feb 21, 2019	41.21	41.36	40.93	41.24	3,948,706	-0.03(-0.08%)
Feb 20, 2019	40.75	41.37	40.68	41.28	4,141,545	+0.50(+1.22%)
Feb 19, 2019	39.79	40.92	39.68	40.78	4,040,465	+0.41(+1.00%)
Feb 15, 2019	39.57	40.70	39.52	40.37	6,336,750	+1.14(+2.91%)
Feb 14, 2019	39.30	39.48	38.44	39.23	4,117,881	-0.47(-1.19%)
Feb 13, 2019	39.96	40.03	39.69	39.70	6,698,515	-0.01(-0.03%)
Feb 12, 2019	39.64	40.12	39.61	39.72	7,354,010	+0.41(+1.05%)
Feb 11, 2019	39.57	39.66	39.20	39.30	5,312,259	-0.10(-0.25%)
Feb 08, 2019	39.65	39.78	38.80	39.40	4,701,369	-0.46(-1.15%)
Feb 07, 2019	40.04	40.25	39.52	39.86	7,321,458	-0.27(-0.68%)
Feb 06, 2019	40.36	40.66	39.99	40.13	6,461,961	-0.38(-0.94%)
Feb 05, 2019	40.69	40.80	40.28	40.52	3,280,027	-0.11(-0.27%)
Feb 04, 2019	40.80	40.96	40.45	40.62	6,570,586	-0.04(-0.10%)

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.