Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.69	31.90	31.33	31.66	1,185,957	+0.03(+0.09%)
Apr 29, 2019	31.07	31.81	31.07	31.63	1,514,194	+0.47(+1.51%)
Apr 26, 2019	30.70	31.47	30.50	31.16	1,792,900	+0.56(+1.83%)
Apr 25, 2019	31.14	31.31	30.55	30.60	1,234,553	-0.56(-1.80%)
Apr 24, 2019	29.91	31.51	29.91	31.16	4,486,274	+1.27(+4.25%)
Apr 23, 2019	29.80	30.15	29.28	29.89	4,507,886	+0.12(+0.40%)
Apr 22, 2019	31.36	31.44	29.43	29.77	5,503,963	-1.83(-5.79%)
Apr 18, 2019	29.64	32.50	29.64	31.60	10,441,000	-3.68(-10.43%)
Apr 17, 2019	35.29	35.66	34.84	35.28	3,307,416	+0.20(+0.57%)
Apr 16, 2019	34.87	35.25	34.56	35.08	2,478,361	+0.24(+0.69%)
Apr 15, 2019	34.70	34.87	34.48	34.84	1,678,831	+0.43(+1.25%)
Apr 12, 2019	34.46	34.69	34.11	34.41	1,129,200	+0.06(+0.17%)
Apr 11, 2019	34.47	34.76	34.12	34.35	1,471,506	-0.10(-0.29%)
Apr 10, 2019	34.00	34.45	33.98	34.45	993,436	+0.43(+1.26%)
Apr 09, 2019	34.28	34.53	33.93	34.02	1,043,957	-0.49(-1.42%)
Apr 08, 2019	34.58	34.73	34.23	34.51	1,581,006	-0.12(-0.35%)
Apr 05, 2019	34.69	35.00	34.47	34.63	1,680,400	-0.32(-0.92%)
Apr 04, 2019	34.64	35.00	34.50	34.95	1,469,919	+0.24(+0.69%)
Apr 03, 2019	34.50	34.91	34.50	34.71	1,740,605	+0.45(+1.31%)
Apr 02, 2019	34.42	34.82	34.12	34.26	2,660,561	-0.10(-0.29%)
Apr 01, 2019	33.80	34.44	33.80	34.36	1,605,393	+0.75(+2.23%)
Mar 29, 2019	33.35	34.00	32.89	33.61	2,288,400	+0.41(+1.23%)
Mar 28, 2019	32.87	33.48	32.84	33.20	1,575,399	+0.62(+1.90%)
Mar 27, 2019	33.08	33.45	31.95	32.58	2,372,843	+1.08(+3.43%)
Mar 26, 2019	31.34	31.87	31.23	31.50	1,779,139	+0.48(+1.55%)
Mar 25, 2019	30.47	31.21	30.16	31.02	2,121,259	+0.55(+1.81%)
Mar 22, 2019	32.20	32.20	30.47	30.47	2,771,700	-2.02(-6.22%)
Mar 21, 2019	32.35	32.62	32.17	32.49	2,626,426	+0.16(+0.49%)
Mar 20, 2019	32.78	32.97	32.08	32.33	1,457,190	-0.53(-1.61%)
Mar 19, 2019	33.17	33.27	32.69	32.86	1,944,993	-0.24(-0.73%)
Mar 18, 2019	32.60	33.19	32.60	33.10	1,522,708	+0.52(+1.60%)
Mar 15, 2019	32.70	32.88	32.28	32.58	1,714,600	-0.17(-0.52%)
Mar 14, 2019	32.75	33.00	32.56	32.75	1,031,559	-0.05(-0.15%)
Mar 13, 2019	32.89	32.95	32.67	32.80	959,929	+0.01(+0.03%)
Mar 12, 2019	32.64	32.88	32.34	32.79	1,456,441	+0.15(+0.46%)
Mar 11, 2019	32.50	32.92	32.34	32.64	2,075,324	+0.18(+0.55%)
Mar 08, 2019	32.52	32.80	32.22	32.46	1,440,500	-0.27(-0.82%)
Mar 07, 2019	32.72	32.90	32.14	32.73	2,017,716	-0.07(-0.21%)
Mar 06, 2019	33.49	33.71	32.74	32.80	1,538,584	-0.53(-1.59%)
Mar 05, 2019	33.94	34.00	32.99	33.33	3,534,307	-0.82(-2.40%)
Mar 04, 2019	34.26	34.43	33.74	34.15	2,059,461	-0.05(-0.15%)
Mar 01, 2019	34.12	34.72	33.89	34.20	1,316,100	+0.57(+1.69%)
Feb 28, 2019	34.01	34.17	33.62	33.63	1,308,706	-0.44(-1.29%)
Feb 27, 2019	33.70	34.34	33.67	34.07	1,265,181	+0.32(+0.95%)
Feb 26, 2019	34.12	34.39	33.72	33.75	1,266,055	-0.42(-1.23%)
Feb 25, 2019	33.91	34.32	33.82	34.17	1,691,195	+0.39(+1.15%)
Feb 22, 2019	33.75	34.13	33.53	33.78	1,257,400	+0.17(+0.51%)
Feb 21, 2019	33.77	33.88	33.46	33.61	1,224,021	-0.12(-0.36%)
Feb 20, 2019	33.66	33.93	33.38	33.73	1,536,850	+0.10(+0.30%)
Feb 19, 2019	32.85	33.76	32.62	33.63	1,608,446	+0.64(+1.94%)
Feb 15, 2019	32.97	33.38	32.75	32.99	1,937,800	+0.15(+0.46%)
Feb 14, 2019	32.36	32.98	31.89	32.84	1,870,928	+0.30(+0.92%)
Feb 13, 2019	32.00	32.65	31.75	32.54	2,363,412	+0.55(+1.72%)
Feb 12, 2019	32.69	32.70	31.90	31.99	3,390,603	-0.59(-1.81%)
Feb 11, 2019	32.25	32.77	31.55	32.58	3,798,661	+0.67(+2.10%)
Feb 08, 2019	32.60	32.95	31.34	31.91	14,442,900	+4.21(+15.20%)
Feb 07, 2019	27.50	28.07	27.10	27.70	5,625,763	+0.03(+0.11%)
Feb 06, 2019	27.76	27.95	27.15	27.67	2,636,580	+0.09(+0.33%)
Feb 05, 2019	27.27	27.63	27.04	27.58	2,314,932	+0.38(+1.40%)
Feb 04, 2019	26.44	27.31	26.40	27.20	1,790,140	+0.31(+1.15%)

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.