Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.22	29.35	28.85	29.27	38,295,608	+0.11(+0.39%)
Apr 29, 2019	29.40	29.48	29.07	29.16	23,613,186	-0.01(-0.05%)
Apr 26, 2019	29.07	29.31	28.92	29.17	69,448,352	+0.12(+0.41%)
Apr 25, 2019	28.41	29.09	28.22	29.05	42,164,324	+0.70(+2.47%)
Apr 24, 2019	28.88	28.88	28.12	28.35	47,623,924	-0.74(-2.55%)
Apr 23, 2019	28.82	29.28	28.69	29.09	41,392,168	+0.46(+1.61%)
Apr 22, 2019	28.61	28.85	28.41	28.63	28,501,680	+0.02(+0.07%)
Apr 18, 2019	28.42	29.05	28.21	28.61	52,771,556	+0.29(+1.02%)
Apr 17, 2019	29.03	29.05	27.94	28.32	58,663,288	-0.52(-1.81%)
Apr 16, 2019	28.59	29.20	28.56	28.85	37,398,500	+0.12(+0.42%)
Apr 15, 2019	28.91	28.95	28.56	28.73	32,389,372	+0.21(+0.74%)
Apr 12, 2019	28.97	29.31	28.32	28.51	77,222,608	-0.81(-2.77%)
Apr 11, 2019	29.67	29.75	29.09	29.33	38,468,664	-0.55(-1.85%)
Apr 10, 2019	29.91	30.10	29.70	29.88	26,210,122	+0.12(+0.40%)
Apr 09, 2019	29.89	29.93	29.47	29.76	35,595,988	-0.40(-1.34%)
Apr 08, 2019	29.98	30.24	29.81	30.16	35,583,044	+0.25(+0.85%)
Apr 05, 2019	29.69	30.13	29.62	29.91	35,352,940	+0.13(+0.45%)
Apr 04, 2019	29.04	29.86	28.98	29.77	45,788,692	+0.65(+2.23%)
Apr 03, 2019	29.85	29.98	29.00	29.12	44,268,004	-0.42(-1.41%)
Apr 02, 2019	29.74	29.78	29.21	29.54	40,740,264	-0.02(-0.07%)
Apr 01, 2019	29.59	29.84	29.44	29.56	46,089,604	+0.57(+1.98%)
Mar 29, 2019	29.06	29.46	28.88	28.99	53,707,528	+0.22(+0.76%)
Mar 28, 2019	27.75	28.96	27.72	28.77	89,489,848	+0.99(+3.56%)
Mar 27, 2019	28.54	28.68	27.74	27.78	109,034,288	-1.65(-5.62%)
Mar 26, 2019	29.29	29.52	28.91	29.43	50,973,152	+0.48(+1.66%)
Mar 25, 2019	28.70	29.19	28.65	28.95	55,105,964	+0.36(+1.26%)
Mar 22, 2019	29.26	29.50	28.54	28.59	110,250,824	-1.82(-5.98%)
Mar 21, 2019	30.94	31.00	29.76	30.41	93,057,200	-0.71(-2.30%)
Mar 20, 2019	31.22	31.70	30.93	31.12	46,307,708	-0.24(-0.77%)
Mar 19, 2019	31.49	31.82	31.29	31.36	34,470,992	-0.04(-0.11%)
Mar 18, 2019	30.94	31.49	30.90	31.40	34,209,364	+0.50(+1.63%)
Mar 15, 2019	30.73	31.07	30.71	30.90	37,622,660	+0.34(+1.11%)
Mar 14, 2019	30.80	30.83	30.26	30.56	35,337,856	-0.38(-1.23%)
Mar 13, 2019	30.49	31.15	30.37	30.94	40,515,072	+0.33(+1.09%)
Mar 12, 2019	30.53	30.78	30.46	30.61	28,796,248	+0.15(+0.49%)
Mar 11, 2019	29.89	30.50	29.89	30.46	46,056,964	+0.99(+3.36%)
Mar 08, 2019	29.11	29.51	29.01	29.47	50,008,188	+0.35(+1.19%)
Mar 07, 2019	29.46	29.48	28.81	29.12	49,433,692	-0.23(-0.77%)
Mar 06, 2019	30.19	30.27	29.23	29.35	48,718,480	-0.84(-2.79%)
Mar 05, 2019	29.95	30.37	29.81	30.19	21,447,906	+0.23(+0.76%)
Mar 04, 2019	29.96	30.01	29.60	29.96	26,538,324	+0.01(+0.05%)
Mar 01, 2019	30.13	30.29	29.84	29.95	42,686,292	-0.46(-1.51%)
Feb 28, 2019	30.97	31.00	30.39	30.41	43,137,332	-0.82(-2.63%)
Feb 27, 2019	31.09	31.36	30.93	31.23	24,368,826	+0.04(+0.14%)
Feb 26, 2019	31.19	31.29	31.00	31.19	22,192,132	+0.13(+0.41%)
Feb 25, 2019	31.50	31.53	31.03	31.06	32,445,482	-0.16(-0.52%)
Feb 22, 2019	31.09	31.37	30.99	31.22	30,519,236	+0.42(+1.38%)
Feb 21, 2019	30.71	30.83	30.38	30.80	44,651,376	-0.15(-0.48%)
Feb 20, 2019	31.21	31.55	30.87	30.95	45,378,736	-0.28(-0.88%)
Feb 19, 2019	31.21	31.56	31.20	31.22	31,836,994	-0.21(-0.68%)
Feb 15, 2019	31.47	31.54	31.07	31.43	39,192,132	+0.14(+0.45%)
Feb 14, 2019	30.08	31.48	30.03	31.29	58,676,868	+0.83(+2.74%)
Feb 13, 2019	30.82	30.92	30.32	30.46	35,040,480	-0.45(-1.44%)
Feb 12, 2019	30.56	31.19	30.48	30.90	52,112,000	+0.86(+2.85%)
Feb 11, 2019	30.40	30.42	29.74	30.05	38,852,952	-0.41(-1.35%)
Feb 08, 2019	30.63	30.69	29.82	30.46	43,393,748	+0.01(+0.05%)
Feb 07, 2019	30.69	30.78	30.09	30.44	54,467,564	-0.20(-0.65%)
Feb 06, 2019	31.11	31.27	30.52	30.64	59,562,504	-1.33(-4.16%)
Feb 05, 2019	31.95	32.17	31.73	31.97	24,616,144	-0.18(-0.55%)
Feb 04, 2019	31.64	32.21	31.57	32.15	26,536,478	+0.04(+0.13%)

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.