Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.46	33.63	33.44	33.55	189,635	+0.03(+0.09%)
Apr 29, 2019	33.48	33.66	33.43	33.52	149,722	+0.01(+0.03%)
Apr 26, 2019	33.42	33.68	33.37	33.51	130,790	-0.02(-0.06%)
Apr 25, 2019	33.35	33.58	33.35	33.53	132,300	+0.16(+0.48%)
Apr 24, 2019	33.11	33.47	33.10	33.37	99,525	+0.18(+0.54%)
Apr 23, 2019	33.18	33.24	32.95	33.19	110,047	+0.01(+0.03%)
Apr 22, 2019	32.83	33.22	32.59	33.18	117,361	+0.35(+1.07%)
Apr 18, 2019		32.83	32.83	32.83	0	+0.24(+0.74%)
Apr 17, 2019	32.70	32.70	32.26	32.59	106,408	-0.08(-0.24%)
Apr 16, 2019	32.48	32.89	32.48	32.67	106,734	+0.07(+0.21%)
Apr 15, 2019	32.45	32.85	32.45	32.60	156,733	+0.09(+0.28%)
Apr 12, 2019	32.28	32.54	32.20	32.51	108,919	+0.29(+0.90%)
Apr 11, 2019	32.20	32.45	32.07	32.22	115,639	+0.07(+0.22%)
Apr 10, 2019	32.24	32.35	32.15	32.15	61,916	-0.14(-0.43%)
Apr 09, 2019	32.34	32.37	32.12	32.29	90,230	-0.19(-0.58%)
Apr 08, 2019	32.61	32.61	32.06	32.48	123,040	-0.16(-0.49%)
Apr 05, 2019	32.39	32.72	32.39	32.64	134,540	+0.26(+0.80%)
Apr 04, 2019	32.01	32.47	31.95	32.38	175,709	+0.32(+1.00%)
Apr 03, 2019	32.11	32.18	31.93	32.06	37,663	+0.00(+0.00%)
Apr 02, 2019	32.14	32.20	31.82	32.06	98,607	-0.10(-0.31%)
Apr 01, 2019	31.67	32.30	31.62	32.16	124,579	+0.58(+1.84%)
Mar 29, 2019	31.69	31.72	31.40	31.58	103,677	+0.03(+0.10%)
Mar 28, 2019	31.47	31.71	31.32	31.55	1,001,311	-0.07(-0.22%)
Mar 27, 2019	31.48	31.86	31.48	31.62	78,360	+0.14(+0.44%)
Mar 26, 2019	31.36	31.52	31.21	31.48	112,617	+0.26(+0.83%)
Mar 25, 2019	31.44	31.47	31.11	31.22	80,593	-0.26(-0.83%)
Mar 22, 2019	31.43	31.57	31.14	31.48	111,572	+0.02(+0.06%)
Mar 21, 2019	31.17	31.57	31.12	31.46	199,221	+0.22(+0.70%)
Mar 20, 2019	31.69	31.69	31.11	31.24	192,840	-0.46(-1.45%)
Mar 19, 2019	31.79	31.99	31.67	31.70	112,533	-0.02(-0.06%)
Mar 18, 2019	31.41	31.83	31.29	31.72	120,256	+0.30(+0.95%)
Mar 15, 2019	31.39	31.53	31.38	31.42	256,543	+0.02(+0.06%)
Mar 14, 2019	31.54	31.61	31.39	31.40	123,036	-0.14(-0.44%)
Mar 13, 2019	31.63	31.77	31.53	31.54	63,291	-0.03(-0.10%)
Mar 12, 2019	31.65	31.90	31.55	31.57	108,893	-0.07(-0.22%)
Mar 11, 2019	31.68	31.73	31.38	31.64	160,993	+0.09(+0.29%)
Mar 08, 2019	31.69	31.79	31.52	31.55	98,863	-0.30(-0.94%)
Mar 07, 2019	32.09	32.11	31.67	31.85	216,475	-0.32(-0.99%)
Mar 06, 2019	32.25	32.49	31.94	32.17	124,125	-0.03(-0.09%)
Mar 05, 2019	31.80	32.38	31.80	32.20	145,501	+0.34(+1.07%)
Mar 04, 2019	31.94	32.20	31.67	31.86	153,891	-0.18(-0.56%)
Mar 01, 2019	32.37	32.37	31.12	32.04	402,228	-0.34(-1.05%)
Feb 28, 2019	32.86	32.99	32.17	32.38	265,311	+0.00(+0.00%)
Feb 27, 2019	32.75	32.75	32.34	32.38	116,591	-0.39(-1.19%)
Feb 26, 2019	32.18	32.80	32.18	32.77	157,310	+0.60(+1.87%)
Feb 25, 2019	32.10	32.31	31.91	32.17	146,750	+0.07(+0.22%)
Feb 22, 2019	31.97	32.43	31.89	32.10	160,914	+0.20(+0.63%)
Feb 21, 2019	32.14	32.15	31.88	31.90	306,526	-0.29(-0.90%)
Feb 20, 2019	32.19	32.63	32.12	32.19	163,842	-0.20(-0.62%)
Feb 19, 2019	32.28	32.47	32.04	32.39	96,271	+0.06(+0.19%)
Feb 15, 2019		32.33	32.33	32.33	0	+0.21(+0.65%)
Feb 14, 2019	31.71	32.17	31.71	32.12	81,735	+0.34(+1.07%)
Feb 13, 2019	31.70	31.79	31.62	31.78	69,343	+0.14(+0.44%)
Feb 12, 2019	31.16	31.67	31.08	31.64	95,378	+0.61(+1.97%)
Feb 11, 2019	31.22	31.31	30.93	31.03	97,791	-0.24(-0.77%)
Feb 08, 2019	31.47	31.47	31.21	31.27	53,428	-0.20(-0.64%)
Feb 07, 2019	31.74	31.79	31.37	31.47	90,007	-0.28(-0.88%)
Feb 06, 2019	31.77	31.85	31.50	31.75	66,374	-0.15(-0.47%)
Feb 05, 2019	31.22	31.94	31.22	31.90	139,071	+0.74(+2.37%)
Feb 04, 2019	31.30	31.30	31.00	31.16	93,908	-0.20(-0.64%)

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.