Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.40	34.60	34.30	34.56	361,993	+0.06(+0.18%)
Apr 29, 2019	34.60	34.60	34.33	34.49	339,809	+0.01(+0.03%)
Apr 26, 2019	34.55	34.59	34.37	34.48	683,020	+0.27(+0.78%)
Apr 25, 2019	33.66	34.27	33.66	34.22	585,732	+0.34(+0.99%)
Apr 24, 2019	34.05	34.12	33.70	33.88	589,277	-0.08(-0.23%)
Apr 23, 2019	33.87	34.07	33.83	33.96	547,377	+0.50(+1.48%)
Apr 22, 2019	33.50	33.72	33.35	33.47	452,339	-0.15(-0.45%)
Apr 18, 2019	33.88	34.01	33.46	33.62	1,158,331	-0.35(-1.04%)
Apr 17, 2019	34.39	34.46	33.94	33.97	795,456	-0.49(-1.41%)
Apr 16, 2019	34.97	34.97	34.44	34.46	443,775	-0.25(-0.71%)
Apr 15, 2019	34.86	34.93	34.63	34.71	282,788	-0.04(-0.10%)
Apr 12, 2019	34.65	35.02	34.60	34.74	449,658	-0.26(-0.73%)
Apr 11, 2019	35.09	35.15	34.95	35.00	796,829	-0.27(-0.75%)
Apr 10, 2019	35.14	35.42	35.09	35.26	354,753	+0.06(+0.18%)
Apr 09, 2019	35.26	35.36	35.09	35.20	322,968	+0.05(+0.15%)
Apr 08, 2019	35.19	35.20	34.97	35.15	334,209	+0.02(+0.05%)
Apr 05, 2019	35.17	35.37	35.08	35.13	372,361	+0.00(+0.00%)
Apr 04, 2019	35.29	35.36	35.03	35.13	581,274	-0.09(-0.25%)
Apr 03, 2019	35.31	35.47	35.15	35.22	472,210	-0.07(-0.20%)
Apr 02, 2019	35.17	35.34	35.10	35.29	324,563	-0.12(-0.35%)
Apr 01, 2019	35.52	35.58	35.28	35.41	304,108	+0.31(+0.87%)
Mar 29, 2019	35.01	35.17	34.90	35.10	329,517	-0.01(-0.02%)
Mar 28, 2019	35.32	35.33	34.97	35.11	519,831	-0.01(-0.03%)
Mar 27, 2019	35.02	35.16	34.77	35.12	536,563	-0.03(-0.07%)
Mar 26, 2019	35.33	35.34	35.07	35.15	407,849	+0.28(+0.80%)
Mar 25, 2019	34.97	35.08	34.83	34.87	508,070	-0.04(-0.13%)
Mar 22, 2019	34.92	35.18	34.89	34.91	588,310	-0.38(-1.07%)
Mar 21, 2019	35.16	35.59	35.16	35.29	637,456	+0.18(+0.52%)
Mar 20, 2019	34.93	35.23	34.90	35.10	496,390	+0.12(+0.35%)
Mar 19, 2019	35.28	35.28	34.89	34.98	465,935	+0.26(+0.76%)
Mar 18, 2019	34.70	34.75	34.51	34.72	408,849	+0.01(+0.03%)
Mar 15, 2019	34.68	34.90	34.59	34.71	676,517	+0.24(+0.69%)
Mar 14, 2019	34.49	34.58	34.31	34.47	385,267	+0.04(+0.13%)
Mar 13, 2019	34.37	34.49	34.27	34.43	1,388,894	+0.23(+0.67%)
Mar 12, 2019	34.22	34.47	34.02	34.20	1,404,513	+0.25(+0.75%)
Mar 11, 2019	33.95	34.04	33.86	33.95	917,155	+0.26(+0.78%)
Mar 08, 2019	33.80	33.87	33.55	33.69	587,967	-0.06(-0.18%)
Mar 07, 2019	33.97	34.01	33.74	33.75	322,501	-0.23(-0.67%)
Mar 06, 2019	34.17	34.25	33.91	33.98	491,499	-0.29(-0.84%)
Mar 05, 2019	33.91	34.33	33.91	34.26	566,781	+0.43(+1.27%)
Mar 04, 2019	34.11	34.12	33.76	33.84	463,146	-0.18(-0.54%)
Mar 01, 2019	33.95	34.06	33.81	34.02	711,480	+0.20(+0.60%)
Feb 28, 2019	33.52	33.97	33.51	33.82	498,124	+0.06(+0.18%)
Feb 27, 2019	33.60	33.90	33.56	33.76	552,768	+0.27(+0.81%)
Feb 26, 2019	33.39	33.61	33.35	33.49	473,226	+0.02(+0.05%)
Feb 25, 2019	33.64	33.64	33.40	33.47	274,890	+0.06(+0.18%)
Feb 22, 2019	33.17	33.43	33.14	33.41	541,122	+0.22(+0.66%)
Feb 21, 2019	33.38	33.49	33.10	33.19	636,262	-0.34(-1.02%)
Feb 20, 2019	33.22	33.59	33.21	33.53	653,246	+0.11(+0.31%)
Feb 19, 2019	33.21	33.46	33.21	33.42	734,606	+0.09(+0.26%)
Feb 15, 2019	33.20	33.34	32.98	33.34	1,031,171	+0.11(+0.32%)
Feb 14, 2019	33.21	33.49	33.08	33.23	719,268	-0.30(-0.89%)
Feb 13, 2019	33.42	33.54	33.25	33.53	783,593	-0.11(-0.34%)
Feb 12, 2019	33.75	33.77	33.52	33.64	1,398,346	+0.00(+0.00%)
Feb 11, 2019	33.31	33.71	33.30	33.64	2,119,376	-1.53(-4.35%)
Feb 08, 2019	34.89	35.17	34.79	35.17	1,004,207	-0.11(-0.32%)
Feb 07, 2019	34.59	35.69	34.51	35.29	1,992,638	+1.73(+5.16%)
Feb 06, 2019	33.44	33.67	33.44	33.56	807,861	-0.04(-0.13%)
Feb 05, 2019	33.38	33.75	33.37	33.60	602,246	+0.32(+0.97%)
Feb 04, 2019	33.14	33.31	33.06	33.28	456,736	+0.25(+0.74%)

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.