Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.31	33.34	33.13	33.34	12,522	-0.04(-0.10%)
Apr 29, 2019	33.33	33.41	33.28	33.37	31,504	+0.07(+0.21%)
Apr 26, 2019	33.25	33.31	33.13	33.31	43,534	+0.18(+0.55%)
Apr 25, 2019	33.09	33.17	32.94	33.12	13,284	+0.03(+0.09%)
Apr 24, 2019	33.02	33.17	33.02	33.09	10,242	+0.07(+0.21%)
Apr 23, 2019	32.72	33.05	32.72	33.02	12,139	+0.36(+1.10%)
Apr 22, 2019	32.54	32.66	32.54	32.66	14,958	+0.09(+0.27%)
Apr 18, 2019	32.59	32.61	32.43	32.58	10,620	+0.07(+0.21%)
Apr 17, 2019	32.76	32.76	32.45	32.51	9,024	-0.10(-0.31%)
Apr 16, 2019	32.91	32.93	32.57	32.61	10,634	-0.18(-0.56%)
Apr 15, 2019	32.76	32.81	32.71	32.79	18,145	+0.07(+0.22%)
Apr 12, 2019	32.78	32.78	32.67	32.72	65,197	+0.11(+0.34%)
Apr 11, 2019	32.72	32.72	32.58	32.61	154,574	-0.04(-0.11%)
Apr 10, 2019	32.53	32.67	32.53	32.65	21,553	+0.17(+0.53%)
Apr 09, 2019	32.52	32.59	32.47	32.47	12,208	-0.13(-0.39%)
Apr 08, 2019	32.49	32.61	32.41	32.60	19,536	-0.01(-0.03%)
Apr 05, 2019	32.62	32.63	32.58	32.61	12,198	+0.09(+0.28%)
Apr 04, 2019	32.54	32.56	32.33	32.52	22,887	-0.03(-0.08%)
Apr 03, 2019	32.59	32.65	32.49	32.55	15,566	+0.10(+0.30%)
Apr 02, 2019	32.46	32.48	32.39	32.45	6,440	+0.00(+0.01%)
Apr 01, 2019	32.42	32.44	32.30	32.44	9,606	+0.30(+0.92%)
Mar 29, 2019	32.13	32.18	32.01	32.15	12,303	+0.19(+0.60%)
Mar 28, 2019	31.90	31.96	31.74	31.96	13,938	+0.21(+0.66%)
Mar 27, 2019	31.97	32.05	31.58	31.75	77,765	-0.20(-0.64%)
Mar 26, 2019	32.11	32.11	31.85	31.95	17,376	+0.10(+0.30%)
Mar 25, 2019	31.81	31.95	31.69	31.86	25,971	-0.00(-0.01%)
Mar 22, 2019	32.30	32.32	31.86	31.86	17,771	-0.56(-1.73%)
Mar 21, 2019	31.92	32.51	31.92	32.42	21,965	+0.36(+1.13%)
Mar 20, 2019	32.08	32.25	31.89	32.06	11,769	-0.02(-0.06%)
Mar 19, 2019	32.20	32.30	32.06	32.08	13,972	-0.02(-0.07%)
Mar 18, 2019	32.10	32.12	31.98	32.10	16,503	+0.10(+0.32%)
Mar 15, 2019	32.00	32.13	31.92	32.00	14,721	+0.10(+0.30%)
Mar 14, 2019	31.86	31.97	31.84	31.90	14,607	+0.04(+0.14%)
Mar 13, 2019	31.75	31.97	31.75	31.86	19,614	+0.22(+0.69%)
Mar 12, 2019	31.62	31.73	31.59	31.64	13,884	+0.08(+0.26%)
Mar 11, 2019	31.11	31.58	31.11	31.56	27,911	+0.48(+1.55%)
Mar 08, 2019	30.79	31.08	30.77	31.08	18,667	-0.08(-0.25%)
Mar 07, 2019	31.29	31.32	31.15	31.15	25,988	-0.26(-0.82%)
Mar 06, 2019	31.64	31.64	31.39	31.41	9,753	-0.22(-0.71%)
Mar 05, 2019	31.64	31.67	31.60	31.64	8,780	+0.02(+0.08%)
Mar 04, 2019	32.00	32.00	31.37	31.61	58,512	-0.28(-0.89%)
Mar 01, 2019	31.89	31.91	31.66	31.90	16,980	+0.23(+0.72%)
Feb 28, 2019	31.66	31.79	31.66	31.67	13,293	-0.02(-0.06%)
Feb 27, 2019	31.60	31.69	31.50	31.69	10,551	+0.00(+0.00%)
Feb 26, 2019	31.64	31.79	31.64	31.69	27,269	-0.03(-0.08%)
Feb 25, 2019	31.92	31.92	31.71	31.71	24,388	+0.02(+0.05%)
Feb 22, 2019	31.55	31.73	31.55	31.70	11,495	+0.24(+0.75%)
Feb 21, 2019	31.46	31.51	31.32	31.46	8,550	-0.01(-0.05%)
Feb 20, 2019	31.48	31.55	31.43	31.47	22,962	-0.03(-0.10%)
Feb 19, 2019	31.37	31.61	31.37	31.51	25,930	+0.06(+0.18%)
Feb 15, 2019	31.40	31.46	31.30	31.45	12,550	+0.27(+0.85%)
Feb 14, 2019	31.10	31.27	31.00	31.19	8,825	-0.01(-0.03%)
Feb 13, 2019	31.25	31.30	31.15	31.19	13,074	+0.03(+0.08%)
Feb 12, 2019	31.04	31.18	31.00	31.17	15,513	+0.41(+1.34%)
Feb 11, 2019	30.76	30.82	30.69	30.76	16,663	+0.13(+0.43%)
Feb 08, 2019	30.44	30.63	30.42	30.63	25,101	+0.10(+0.34%)
Feb 07, 2019	30.55	30.61	30.30	30.52	15,120	-0.31(-1.01%)
Feb 06, 2019	30.93	30.93	30.73	30.83	12,394	-0.10(-0.32%)
Feb 05, 2019	30.91	30.98	30.82	30.93	19,797	+0.16(+0.53%)
Feb 04, 2019	30.52	30.77	30.52	30.77	43,512	+0.22(+0.73%)

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.