Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.89	34.27	33.74	34.26	806,388	+0.54(+1.60%)
Apr 29, 2019	33.90	33.99	33.72	33.72	148,062	-0.29(-0.86%)
Apr 26, 2019	33.77	34.19	33.77	34.01	501,831	+0.27(+0.81%)
Apr 25, 2019	33.72	33.97	33.63	33.74	488,677	-0.11(-0.34%)
Apr 24, 2019	33.72	33.97	33.60	33.85	442,015	+0.17(+0.50%)
Apr 23, 2019	33.48	33.77	33.30	33.68	682,631	+0.11(+0.34%)
Apr 22, 2019	33.21	33.57	33.14	33.57	600,851	+0.31(+0.94%)
Apr 18, 2019	33.19	33.29	33.08	33.25	625,146	+0.06(+0.17%)
Apr 17, 2019	33.40	33.43	33.09	33.20	366,440	-0.17(-0.51%)
Apr 16, 2019	33.41	33.56	33.23	33.37	360,445	-0.09(-0.25%)
Apr 15, 2019	33.46	33.67	33.38	33.45	382,103	-0.07(-0.20%)
Apr 12, 2019	33.42	33.59	33.38	33.52	893,791	+0.12(+0.37%)
Apr 11, 2019	33.25	33.43	33.23	33.40	537,079	+0.05(+0.14%)
Apr 10, 2019	33.56	33.77	33.34	33.35	839,789	-0.05(-0.14%)
Apr 09, 2019	33.24	33.59	33.20	33.40	836,484	+0.08(+0.23%)
Apr 08, 2019	33.22	33.48	33.17	33.32	1,064,338	-0.07(-0.20%)
Apr 05, 2019	33.14	33.50	33.04	33.39	1,478,079	+0.26(+0.77%)
Apr 04, 2019	32.92	33.29	32.92	33.13	2,346,143	+0.09(+0.29%)
Apr 03, 2019	32.08	33.11	31.85	33.04	5,077,336	+0.54(+1.66%)
Apr 02, 2019	32.31	33.24	32.29	32.50	9,414,415	+3.09(+10.50%)
Apr 01, 2019	29.17	29.61	29.08	29.41	311,066	+0.25(+0.84%)
Mar 29, 2019	28.75	29.32	28.75	29.16	573,174	+0.40(+1.38%)
Mar 28, 2019	28.54	28.81	28.45	28.77	222,257	+0.29(+1.03%)
Mar 27, 2019	28.58	28.63	28.28	28.47	210,681	-0.07(-0.23%)
Mar 26, 2019	28.44	28.66	28.44	28.54	330,355	+0.20(+0.70%)
Mar 25, 2019	27.83	28.41	27.46	28.34	272,070	+0.47(+1.70%)
Mar 22, 2019	27.20	28.03	27.03	27.87	313,314	+0.56(+2.04%)
Mar 21, 2019	27.02	27.34	26.78	27.31	194,231	+0.26(+0.98%)
Mar 20, 2019	27.20	27.37	26.74	27.05	235,114	-0.19(-0.69%)
Mar 19, 2019	27.27	27.42	27.08	27.24	199,614	+0.02(+0.07%)
Mar 18, 2019	27.11	27.54	26.84	27.22	337,875	-0.03(-0.10%)
Mar 15, 2019	26.29	27.25	26.08	27.25	551,580	+0.96(+3.67%)
Mar 14, 2019	26.45	26.73	26.08	26.28	332,503	-0.34(-1.28%)
Mar 13, 2019	26.88	26.96	26.51	26.62	179,921	-0.23(-0.84%)
Mar 12, 2019	26.34	27.02	26.08	26.85	219,444	+0.51(+1.94%)
Mar 11, 2019	26.42	26.76	25.77	26.34	296,486	-0.09(-0.32%)
Mar 08, 2019	26.24	26.51	26.18	26.42	218,578	+0.13(+0.50%)
Mar 07, 2019	25.89	26.38	25.89	26.29	278,904	+0.38(+1.46%)
Mar 06, 2019	25.77	26.10	25.51	25.91	356,515	+0.03(+0.11%)
Mar 05, 2019	25.98	26.17	25.54	25.89	485,606	-0.12(-0.47%)
Mar 04, 2019	26.35	26.55	25.83	26.01	514,152	-0.21(-0.79%)
Mar 01, 2019	26.92	27.10	26.09	26.22	286,428	-0.59(-2.19%)
Feb 28, 2019	26.94	27.14	26.31	26.80	400,149	-0.15(-0.56%)
Feb 27, 2019	27.35	27.44	26.80	26.95	321,157	-0.45(-1.65%)
Feb 26, 2019	27.65	28.02	27.35	27.41	352,979	-0.20(-0.72%)
Feb 25, 2019	28.06	28.55	27.43	27.61	718,543	-0.36(-1.28%)
Feb 22, 2019	28.23	28.54	27.96	27.96	183,119	-0.22(-0.77%)
Feb 21, 2019	28.11	28.37	27.98	28.18	293,822	+0.08(+0.27%)
Feb 20, 2019	28.14	28.41	28.04	28.11	522,433	-0.09(-0.34%)
Feb 19, 2019	28.21	28.40	27.79	28.20	533,555	+0.09(+0.34%)
Feb 15, 2019	28.10	28.28	27.68	28.11	408,684	-0.03(-0.10%)
Feb 14, 2019	27.93	28.27	27.93	28.13	397,200	+0.18(+0.64%)
Feb 13, 2019	28.22	28.34	27.75	27.95	511,765	-0.36(-1.27%)
Feb 12, 2019	28.45	28.61	27.99	28.31	401,127	-0.03(-0.10%)
Feb 11, 2019	28.34	28.46	28.13	28.34	258,080	-0.13(-0.46%)
Feb 08, 2019	28.31	28.51	27.88	28.47	397,464	+0.24(+0.84%)
Feb 07, 2019	28.56	28.66	27.75	28.24	786,139	-0.34(-1.19%)
Feb 06, 2019	28.81	29.07	27.02	28.58	807,327	-0.23(-0.79%)
Feb 05, 2019	28.57	28.91	28.41	28.81	390,831	+0.42(+1.48%)
Feb 04, 2019	28.74	28.94	28.23	28.38	659,567	-0.19(-0.67%)

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.