Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	26.51	27.45	25.92	27.19	20,892,304	-1.61(-5.57%)
Apr 29, 2019	28.69	28.96	28.58	28.80	6,051,680	+0.07(+0.24%)
Apr 26, 2019	28.59	28.80	28.33	28.73	3,090,972	+0.08(+0.27%)
Apr 25, 2019	29.30	29.32	28.52	28.65	3,646,721	-0.76(-2.58%)
Apr 24, 2019	29.67	29.80	29.34	29.41	3,268,812	-0.34(-1.15%)
Apr 23, 2019	29.40	29.80	29.25	29.75	3,004,357	+0.43(+1.46%)
Apr 22, 2019	29.61	29.62	29.25	29.33	3,530,647	-0.43(-1.43%)
Apr 18, 2019	29.87	30.04	29.71	29.75	3,476,333	-0.05(-0.17%)
Apr 17, 2019	29.89	30.17	29.67	29.80	3,052,008	+0.03(+0.09%)
Apr 16, 2019	29.88	29.97	29.72	29.78	2,658,411	-0.07(-0.23%)
Apr 15, 2019	30.00	30.01	29.65	29.85	2,556,183	-0.04(-0.14%)
Apr 12, 2019	29.78	29.93	29.68	29.89	2,451,905	+0.35(+1.18%)
Apr 11, 2019	29.39	29.62	29.33	29.54	1,741,779	+0.17(+0.58%)
Apr 10, 2019	29.27	29.44	29.25	29.37	1,707,353	+0.09(+0.32%)
Apr 09, 2019	29.48	29.55	29.22	29.27	2,362,924	-0.33(-1.12%)
Apr 08, 2019	29.55	29.62	29.27	29.61	2,122,960	-0.01(-0.03%)
Apr 05, 2019	29.64	29.86	29.57	29.62	2,578,289	+0.07(+0.23%)
Apr 04, 2019	29.29	29.66	29.27	29.55	3,729,675	+0.20(+0.67%)
Apr 03, 2019	29.35	29.58	29.25	29.35	4,819,268	+0.31(+1.06%)
Apr 02, 2019	29.04	29.16	28.95	29.04	3,413,319	+0.09(+0.29%)
Apr 01, 2019	28.53	29.06	28.45	28.96	6,120,415	+0.70(+2.48%)
Mar 29, 2019	28.22	28.45	28.13	28.26	5,118,628	+0.17(+0.61%)
Mar 28, 2019	28.41	28.59	28.08	28.09	4,837,051	-0.29(-1.02%)
Mar 27, 2019	28.69	28.80	28.26	28.38	4,200,364	-0.32(-1.10%)
Mar 26, 2019	29.06	29.16	28.45	28.69	4,236,214	-0.11(-0.39%)
Mar 25, 2019	28.81	29.01	28.55	28.81	2,883,851	-0.08(-0.27%)
Mar 22, 2019	29.62	29.67	28.82	28.88	3,948,840	-0.82(-2.76%)
Mar 21, 2019	29.16	29.83	29.11	29.70	3,715,592	+0.49(+1.67%)
Mar 20, 2019	29.55	29.56	28.96	29.22	3,225,272	-0.33(-1.13%)
Mar 19, 2019	29.45	29.78	29.41	29.55	3,901,214	+0.22(+0.76%)
Mar 18, 2019	29.55	29.63	29.22	29.33	3,715,122	-0.15(-0.49%)
Mar 15, 2019	29.22	29.49	29.17	29.47	7,050,354	+0.26(+0.88%)
Mar 14, 2019	29.24	29.24	28.94	29.22	3,479,436	-0.08(-0.26%)
Mar 13, 2019	29.32	29.46	29.22	29.29	2,971,708	+0.09(+0.32%)
Mar 12, 2019	29.30	29.31	29.13	29.20	2,782,964	+0.00(+0.00%)
Mar 11, 2019	29.03	29.29	28.94	29.20	3,440,543	+0.34(+1.18%)
Mar 08, 2019	28.74	28.90	28.60	28.86	3,285,527	-0.15(-0.50%)
Mar 07, 2019	29.47	29.47	28.87	29.00	3,932,255	-0.46(-1.56%)
Mar 06, 2019	29.62	29.67	29.45	29.46	3,032,240	-0.15(-0.52%)
Mar 05, 2019	29.80	29.85	29.62	29.62	3,695,642	-0.16(-0.54%)
Mar 04, 2019	29.92	30.09	29.40	29.78	3,742,421	-0.04(-0.14%)
Mar 01, 2019	29.92	30.09	29.74	29.82	4,324,948	+0.10(+0.34%)
Feb 28, 2019	29.50	29.81	29.46	29.72	5,315,063	+0.10(+0.35%)
Feb 27, 2019	29.53	29.63	29.24	29.62	3,054,289	-0.02(-0.06%)
Feb 26, 2019	29.74	29.90	29.62	29.63	4,307,156	-0.14(-0.48%)
Feb 25, 2019	29.71	29.97	29.62	29.78	6,079,630	+0.20(+0.66%)
Feb 22, 2019	29.43	29.65	29.36	29.58	2,978,489	+0.30(+1.01%)
Feb 21, 2019	29.32	29.42	29.17	29.29	3,253,836	-0.14(-0.46%)
Feb 20, 2019	29.08	29.54	28.94	29.42	4,919,379	+0.39(+1.34%)
Feb 19, 2019	29.15	29.25	28.98	29.03	3,979,844	-0.26(-0.90%)
Feb 15, 2019	28.89	29.32	28.85	29.29	5,266,635	+0.66(+2.31%)
Feb 14, 2019	28.73	28.80	28.56	28.63	3,477,052	-0.26(-0.91%)
Feb 13, 2019	29.03	29.03	28.67	28.89	4,568,662	+0.02(+0.06%)
Feb 12, 2019	28.50	29.04	28.45	28.88	5,813,430	+0.56(+1.98%)
Feb 11, 2019	28.40	28.54	28.21	28.32	2,983,021	-0.03(-0.09%)
Feb 08, 2019	27.98	28.34	27.89	28.34	5,321,180	+0.15(+0.54%)
Feb 07, 2019	28.42	28.77	28.05	28.19	5,187,789	-0.48(-1.66%)
Feb 06, 2019	28.40	28.84	28.39	28.67	5,146,015	+0.19(+0.66%)
Feb 05, 2019	28.48	28.61	28.31	28.48	4,969,282	+0.00(+0.00%)
Feb 04, 2019	28.07	28.60	28.02	28.48	6,892,285	+0.39(+1.39%)

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.