Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.02	29.13	28.05	28.06	1,150,106	-0.88(-3.04%)
Apr 29, 2019	29.95	30.03	28.90	28.94	1,012,282	-1.01(-3.36%)
Apr 26, 2019	30.44	30.59	29.21	29.95	1,530,487	+0.79(+2.70%)
Apr 25, 2019	30.26	30.32	29.08	29.16	1,067,759	-1.11(-3.65%)
Apr 24, 2019	29.74	30.32	29.56	30.26	828,421	+0.57(+1.92%)
Apr 23, 2019	29.62	29.74	29.41	29.69	628,426	+0.08(+0.28%)
Apr 22, 2019	29.61	29.74	29.33	29.61	498,285	+0.02(+0.06%)
Apr 18, 2019	29.18	29.69	28.91	29.59	663,887	+0.45(+1.55%)
Apr 17, 2019	29.28	29.64	29.11	29.14	708,676	+0.04(+0.14%)
Apr 16, 2019	28.40	29.13	28.23	29.10	798,248	+0.29(+1.02%)
Apr 15, 2019	29.40	29.52	28.70	28.81	670,557	-0.52(-1.77%)
Apr 12, 2019	29.64	29.96	29.30	29.33	603,838	-0.10(-0.34%)
Apr 11, 2019	29.13	29.64	29.05	29.43	433,709	+0.40(+1.38%)
Apr 10, 2019	29.18	29.27	28.85	29.03	484,040	-0.20(-0.69%)
Apr 09, 2019	29.26	29.38	29.08	29.23	540,941	-0.22(-0.74%)
Apr 08, 2019	29.32	29.60	29.27	29.44	338,598	+0.02(+0.06%)
Apr 05, 2019	29.33	29.88	29.33	29.43	662,357	+0.18(+0.60%)
Apr 04, 2019	28.76	29.44	28.76	29.25	321,362	+0.44(+1.54%)
Apr 03, 2019	28.87	29.26	28.64	28.81	597,078	-0.02(-0.06%)
Apr 02, 2019	29.12	29.18	28.67	28.82	529,003	-0.23(-0.80%)
Apr 01, 2019	28.66	29.13	28.66	29.06	514,615	+0.53(+1.84%)
Mar 29, 2019	28.88	29.01	28.37	28.53	615,319	-0.23(-0.78%)
Mar 28, 2019	28.20	28.85	28.20	28.76	648,232	+0.67(+2.38%)
Mar 27, 2019	28.16	28.48	28.06	28.09	654,626	-0.07(-0.24%)
Mar 26, 2019	27.53	28.19	27.50	28.16	670,577	+0.73(+2.65%)
Mar 25, 2019	27.35	27.83	27.29	27.43	581,976	-0.03(-0.09%)
Mar 22, 2019	27.76	27.98	27.45	27.45	859,005	-0.39(-1.41%)
Mar 21, 2019	27.37	27.91	27.24	27.85	700,651	+0.33(+1.18%)
Mar 20, 2019	27.79	27.81	27.16	27.52	1,248,035	-0.33(-1.17%)
Mar 19, 2019	28.98	28.99	27.67	27.85	1,048,567	-1.24(-4.28%)
Mar 18, 2019	28.83	29.21	28.77	29.09	501,041	+0.33(+1.16%)
Mar 15, 2019	29.02	29.33	28.71	28.76	944,822	-0.26(-0.89%)
Mar 14, 2019	29.33	29.33	28.85	29.02	555,823	-0.33(-1.14%)
Mar 13, 2019	29.23	29.63	29.16	29.35	574,789	+0.25(+0.86%)
Mar 12, 2019	29.41	29.50	28.74	29.10	610,101	-0.24(-0.83%)
Mar 11, 2019	28.37	29.53	28.34	29.34	1,212,275	+0.97(+3.42%)
Mar 08, 2019	27.96	28.42	27.77	28.37	728,066	+0.26(+0.92%)
Mar 07, 2019	27.98	28.33	27.81	28.11	786,810	+0.10(+0.36%)
Mar 06, 2019	27.91	28.23	27.78	28.01	652,637	+0.12(+0.42%)
Mar 05, 2019	28.19	28.33	27.85	27.90	729,642	-0.33(-1.15%)
Mar 04, 2019	28.89	29.18	28.21	28.22	527,527	-0.63(-2.17%)
Mar 01, 2019	29.09	29.17	28.81	28.85	418,551	+0.00(+0.00%)
Feb 28, 2019	28.83	28.93	28.47	28.85	678,033	+0.02(+0.06%)
Feb 27, 2019	29.12	29.28	28.79	28.83	533,708	-0.31(-1.06%)
Feb 26, 2019	29.03	29.38	28.80	29.14	786,595	+0.03(+0.11%)
Feb 25, 2019	29.45	29.62	29.08	29.11	650,825	-0.13(-0.46%)
Feb 22, 2019	29.18	29.27	28.87	29.24	845,241	+0.10(+0.34%)
Feb 21, 2019	29.30	29.57	28.98	29.14	685,564	-0.16(-0.54%)
Feb 20, 2019	29.14	29.55	29.11	29.30	500,137	+0.17(+0.57%)
Feb 19, 2019	28.78	29.48	28.63	29.13	807,406	+0.34(+1.19%)
Feb 15, 2019	29.34	29.48	28.53	28.79	901,614	-0.50(-1.71%)
Feb 14, 2019	29.17	29.48	28.79	29.29	743,720	+0.08(+0.26%)
Feb 13, 2019	28.68	29.26	28.68	29.22	729,915	+0.47(+1.63%)
Feb 12, 2019	28.51	29.04	28.33	28.75	704,819	+0.42(+1.47%)
Feb 11, 2019	28.45	28.82	28.11	28.33	882,951	-0.22(-0.76%)
Feb 08, 2019	28.83	29.01	27.99	28.55	1,404,546	-0.31(-1.07%)
Feb 07, 2019	29.45	29.62	27.78	28.86	2,972,266	+1.12(+4.04%)
Feb 06, 2019	28.26	28.45	27.63	27.74	984,319	-0.49(-1.75%)
Feb 05, 2019	28.08	28.47	27.92	28.23	707,673	+0.07(+0.24%)
Feb 04, 2019	27.61	28.19	27.33	28.16	550,810	+0.58(+2.12%)

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.