Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.48	32.58	32.04	32.20	120,728	-0.20(-0.63%)
Apr 29, 2019	32.24	32.73	31.94	32.40	161,127	+0.15(+0.47%)
Apr 26, 2019	31.90	32.26	31.66	32.25	68,843	+0.42(+1.33%)
Apr 25, 2019	31.96	32.10	31.51	31.82	69,429	-0.30(-0.92%)
Apr 24, 2019	32.23	32.33	31.80	32.12	97,103	-0.10(-0.32%)
Apr 23, 2019	32.04	32.47	30.96	32.22	191,343	+1.16(+3.73%)
Apr 22, 2019	31.34	31.34	30.94	31.06	78,777	-0.32(-1.03%)
Apr 18, 2019	31.60	31.67	31.21	31.38	101,434	-0.31(-0.99%)
Apr 17, 2019	31.71	31.78	31.30	31.70	99,953	+0.09(+0.29%)
Apr 16, 2019	31.09	31.60	31.08	31.60	108,041	+0.52(+1.66%)
Apr 15, 2019	31.67	31.74	31.01	31.09	75,817	-0.54(-1.71%)
Apr 12, 2019	31.74	31.96	31.45	31.63	89,272	+0.14(+0.46%)
Apr 11, 2019	31.55	31.72	31.38	31.49	55,029	+0.02(+0.05%)
Apr 10, 2019	30.83	31.47	30.81	31.47	168,524	+0.69(+2.26%)
Apr 09, 2019	30.99	31.23	30.74	30.77	93,763	-0.36(-1.17%)
Apr 08, 2019	31.17	31.18	30.93	31.14	123,817	-0.04(-0.14%)
Apr 05, 2019	30.97	31.23	30.91	31.18	78,762	+0.22(+0.71%)
Apr 04, 2019	30.62	31.06	30.57	30.96	89,300	+0.35(+1.13%)
Apr 03, 2019	30.87	31.04	30.52	30.61	69,625	-0.03(-0.08%)
Apr 02, 2019	30.91	30.94	30.53	30.64	86,485	-0.26(-0.85%)
Apr 01, 2019	30.71	31.02	30.62	30.90	114,331	+0.41(+1.33%)
Mar 29, 2019	30.75	30.78	30.09	30.50	179,016	-0.07(-0.22%)
Mar 28, 2019	30.42	30.80	30.35	30.56	101,675	+0.15(+0.50%)
Mar 27, 2019	30.33	30.66	29.84	30.41	124,200	+0.05(+0.17%)
Mar 26, 2019	29.71	30.40	29.71	30.36	110,739	+0.74(+2.49%)
Mar 25, 2019	29.22	29.73	29.04	29.62	147,385	+0.40(+1.36%)
Mar 22, 2019	30.29	30.44	29.04	29.22	175,119	-1.26(-4.14%)
Mar 21, 2019	30.55	31.04	30.37	30.49	145,058	-0.09(-0.30%)
Mar 20, 2019	31.17	31.41	30.47	30.58	144,052	-0.58(-1.87%)
Mar 19, 2019	32.09	32.13	31.10	31.16	93,389	-0.80(-2.49%)
Mar 18, 2019	31.88	32.27	31.83	31.96	109,954	+0.15(+0.48%)
Mar 15, 2019	31.57	32.24	31.50	31.81	523,351	+0.20(+0.64%)
Mar 14, 2019	31.70	31.90	31.53	31.60	84,605	-0.06(-0.19%)
Mar 13, 2019	31.61	31.96	31.58	31.66	130,659	+0.21(+0.67%)
Mar 12, 2019	31.74	31.91	31.23	31.45	149,132	-0.21(-0.67%)
Mar 11, 2019	31.41	31.73	31.35	31.66	97,164	+0.36(+1.14%)
Mar 08, 2019	30.87	31.42	30.87	31.31	85,493	+0.35(+1.12%)
Mar 07, 2019	31.74	31.75	30.95	30.96	127,821	-0.80(-2.51%)
Mar 06, 2019	32.60	32.60	31.60	31.76	117,328	-0.85(-2.60%)
Mar 05, 2019	32.46	32.68	32.14	32.60	70,821	+0.14(+0.44%)
Mar 04, 2019	32.85	32.91	32.43	32.46	104,613	-0.46(-1.39%)
Mar 01, 2019	32.93	33.01	32.60	32.92	76,991	+0.20(+0.62%)
Feb 28, 2019	32.77	32.90	32.67	32.71	73,993	+0.03(+0.08%)
Feb 27, 2019	32.46	32.78	32.20	32.69	45,953	+0.23(+0.70%)
Feb 26, 2019	32.89	33.01	32.46	32.46	69,833	-0.41(-1.25%)
Feb 25, 2019	33.06	33.28	32.75	32.87	71,294	-0.10(-0.31%)
Feb 22, 2019	32.91	33.16	32.77	32.97	60,628	+0.08(+0.23%)
Feb 21, 2019	33.20	33.20	32.71	32.90	112,031	-0.31(-0.94%)
Feb 20, 2019	32.73	33.29	32.56	33.21	129,891	+0.46(+1.41%)
Feb 19, 2019	32.05	32.88	32.02	32.75	86,674	+0.51(+1.59%)
Feb 15, 2019	31.81	32.30	31.74	32.23	130,886	+0.60(+1.89%)
Feb 14, 2019	31.54	31.86	31.36	31.64	179,927	-0.04(-0.13%)
Feb 13, 2019	31.65	31.81	31.44	31.68	74,332	+0.03(+0.11%)
Feb 12, 2019	31.57	31.87	31.48	31.65	76,851	+0.13(+0.40%)
Feb 11, 2019	31.03	31.53	30.92	31.52	69,295	+0.52(+1.68%)
Feb 08, 2019	30.97	31.28	30.78	31.00	53,496	-0.12(-0.38%)
Feb 07, 2019	30.91	31.38	30.78	31.12	62,135	+0.29(+0.96%)
Feb 06, 2019	30.54	30.96	30.43	30.82	74,547	+0.26(+0.85%)
Feb 05, 2019	30.69	30.87	30.32	30.56	81,267	-0.06(-0.19%)
Feb 04, 2019	30.21	30.64	30.02	30.62	109,641	+0.41(+1.36%)

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.