Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.85	42.03	41.64	41.90	21,401,208	+0.12(+0.29%)
Apr 29, 2019	41.52	42.23	41.51	41.78	19,540,774	+0.27(+0.65%)
Apr 26, 2019	41.13	41.53	41.03	41.51	15,059,176	+0.39(+0.95%)
Apr 25, 2019	40.83	41.51	40.61	41.13	26,619,710	+0.03(+0.06%)
Apr 24, 2019	40.74	41.28	40.71	41.10	20,597,668	+0.11(+0.27%)
Apr 23, 2019	40.86	41.06	40.64	40.99	18,985,182	+0.08(+0.19%)
Apr 22, 2019	41.04	41.12	40.77	40.91	18,452,356	-0.28(-0.67%)
Apr 18, 2019	41.06	41.44	40.79	41.19	25,896,944	+0.03(+0.06%)
Apr 17, 2019	41.51	41.51	40.61	41.16	29,040,330	-0.09(-0.21%)
Apr 16, 2019	40.58	41.44	40.57	41.25	29,126,344	+0.76(+1.88%)
Apr 15, 2019	39.71	40.74	39.52	40.48	40,378,664	+0.24(+0.60%)
Apr 12, 2019	41.33	42.26	39.87	40.24	81,181,192	-1.08(-2.62%)
Apr 11, 2019	41.52	41.77	41.01	41.32	38,875,488	-0.04(-0.10%)
Apr 10, 2019	41.62	41.71	41.03	41.37	35,786,956	-0.30(-0.73%)
Apr 09, 2019	42.14	42.16	41.56	41.67	26,457,666	-0.64(-1.51%)
Apr 08, 2019	42.10	42.50	42.05	42.31	21,805,580	+0.09(+0.21%)
Apr 05, 2019	42.64	42.77	42.07	42.22	27,419,798	-0.34(-0.79%)
Apr 04, 2019	42.37	43.00	42.31	42.56	22,249,806	+0.27(+0.63%)
Apr 03, 2019	41.96	42.30	41.62	42.29	35,080,572	+0.56(+1.35%)
Apr 02, 2019	42.04	42.31	41.51	41.73	40,884,864	-0.52(-1.23%)
Apr 01, 2019	41.92	42.33	41.70	42.25	48,538,004	+0.42(+1.01%)
Mar 29, 2019	43.11	43.11	41.38	41.83	61,910,896	-1.54(-3.55%)
Mar 28, 2019	42.18	42.61	41.85	43.37	18,345,104	+1.15(+2.73%)
Mar 27, 2019	42.36	42.58	41.94	42.22	19,537,678	-0.21(-0.49%)
Mar 26, 2019	42.00	42.45	41.90	42.42	19,627,246	+0.80(+1.93%)
Mar 25, 2019	41.91	42.32	41.42	41.62	19,900,886	-0.20(-0.48%)
Mar 22, 2019	42.63	42.82	41.55	41.82	32,318,992	-1.34(-3.11%)
Mar 21, 2019	43.26	43.40	42.56	43.16	27,878,840	-0.29(-0.68%)
Mar 20, 2019	44.31	44.64	43.54	43.45	23,835,282	-1.05(-2.35%)
Mar 19, 2019	45.38	45.38	44.44	44.50	23,003,088	-0.28(-0.62%)
Mar 18, 2019	44.01	45.07	44.00	44.78	27,543,932	+0.93(+2.11%)
Mar 15, 2019	43.47	43.97	43.28	43.85	53,277,232	+0.27(+0.62%)
Mar 14, 2019	43.34	43.96	43.22	43.58	23,290,714	+0.37(+0.86%)
Mar 13, 2019	43.17	43.35	42.94	43.21	25,004,128	+0.23(+0.54%)
Mar 12, 2019	43.09	43.32	42.88	42.98	21,140,340	-0.10(-0.22%)
Mar 11, 2019	43.28	43.37	42.96	43.07	22,494,636	-0.03(-0.08%)
Mar 08, 2019	42.64	43.19	42.56	43.11	20,101,390	+0.01(+0.02%)
Mar 07, 2019	43.03	43.15	42.67	43.10	22,004,246	-0.03(-0.06%)
Mar 06, 2019	43.25	43.47	42.99	43.12	16,413,079	-0.06(-0.14%)
Mar 05, 2019	43.31	43.32	42.70	43.19	16,444,778	-0.19(-0.44%)
Mar 04, 2019	43.53	44.06	43.01	43.38	19,286,510	+0.07(+0.16%)
Mar 01, 2019	43.48	44.01	43.17	43.31	22,009,404	+0.12(+0.28%)
Feb 28, 2019	43.26	43.39	43.05	43.19	20,546,874	-0.01(-0.02%)
Feb 27, 2019	42.93	43.31	42.73	43.19	20,164,042	+0.27(+0.63%)
Feb 26, 2019	42.84	43.40	42.71	42.93	19,299,270	-0.06(-0.14%)
Feb 25, 2019	42.64	43.48	42.63	42.99	19,122,958	+0.55(+1.31%)
Feb 22, 2019	42.93	43.06	42.37	42.43	18,308,670	-0.47(-1.09%)
Feb 21, 2019	43.07	43.19	42.74	42.90	19,426,590	-0.22(-0.50%)
Feb 20, 2019	42.79	43.18	42.67	43.12	18,886,694	+0.37(+0.87%)
Feb 19, 2019	42.44	42.95	42.26	42.74	17,468,842	+0.14(+0.33%)
Feb 15, 2019	42.49	42.78	41.97	42.61	22,349,626	+0.61(+1.44%)
Feb 14, 2019	42.09	42.34	41.58	42.00	19,008,098	-0.43(-1.02%)
Feb 13, 2019	42.62	43.03	42.32	42.43	15,908,867	-0.03(-0.06%)
Feb 12, 2019	41.56	42.81	41.56	42.46	25,453,672	+1.21(+2.94%)
Feb 11, 2019	41.44	41.51	41.01	41.25	18,461,512	+0.00(+0.00%)
Feb 08, 2019	41.50	41.58	40.74	41.25	23,845,794	-0.37(-0.89%)
Feb 07, 2019	42.49	42.67	41.30	41.62	27,937,822	-0.99(-2.32%)
Feb 06, 2019	42.49	42.87	42.48	42.61	14,030,556	-0.04(-0.10%)
Feb 05, 2019	42.65	42.69	42.20	42.65	17,080,200	+0.18(+0.43%)
Feb 04, 2019	42.29	42.54	42.16	42.47	20,209,572	+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.