Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.90	31.05	30.03	30.20	385,621	-0.60(-1.96%)
Apr 29, 2019	30.73	30.85	30.43	30.80	177,815	+0.17(+0.55%)
Apr 26, 2019	30.01	30.78	29.90	30.63	332,737	+0.56(+1.86%)
Apr 25, 2019	30.12	30.31	29.77	30.07	258,900	-0.19(-0.62%)
Apr 24, 2019	30.44	30.65	29.60	30.26	676,556	-0.19(-0.61%)
Apr 23, 2019	30.51	30.71	30.14	30.45	290,291	+0.02(+0.06%)
Apr 22, 2019	31.11	31.34	30.14	30.43	258,341	-0.80(-2.56%)
Apr 18, 2019	31.96	32.11	31.07	31.23	272,432	-0.89(-2.78%)
Apr 17, 2019	32.47	32.79	32.04	32.12	229,451	-0.20(-0.60%)
Apr 16, 2019	32.28	32.53	31.67	32.31	171,154	-0.08(-0.24%)
Apr 15, 2019	32.68	32.87	32.25	32.39	129,066	-0.28(-0.86%)
Apr 12, 2019	33.21	33.31	32.58	32.67	111,658	-0.40(-1.21%)
Apr 11, 2019	32.81	33.08	32.64	33.07	158,384	+0.29(+0.88%)
Apr 10, 2019	31.72	32.92	31.72	32.78	318,952	+1.10(+3.46%)
Apr 09, 2019	32.34	32.34	31.65	31.69	214,788	-0.76(-2.33%)
Apr 08, 2019	32.36	32.94	32.18	32.44	157,464	+0.06(+0.18%)
Apr 05, 2019	32.41	32.64	31.97	32.38	214,130	+0.03(+0.08%)
Apr 04, 2019	32.59	32.76	32.08	32.36	156,641	-0.20(-0.63%)
Apr 03, 2019	33.03	33.17	32.50	32.56	131,814	-0.14(-0.42%)
Apr 02, 2019	33.33	33.33	32.50	32.70	137,005	-0.62(-1.86%)
Apr 01, 2019	33.03	33.41	32.87	33.32	153,493	+0.44(+1.34%)
Mar 29, 2019	33.22	33.46	32.58	32.87	237,804	-0.16(-0.49%)
Mar 28, 2019	32.82	33.23	32.54	33.04	123,847	+0.27(+0.83%)
Mar 27, 2019	32.70	32.98	32.36	32.76	113,312	+0.03(+0.10%)
Mar 26, 2019	32.42	33.00	32.42	32.73	177,727	+0.54(+1.69%)
Mar 25, 2019	31.97	32.49	31.81	32.19	185,434	+0.21(+0.66%)
Mar 22, 2019	32.65	32.72	31.94	31.97	241,809	-0.82(-2.51%)
Mar 21, 2019	31.97	33.00	31.97	32.80	224,493	+0.80(+2.49%)
Mar 20, 2019	32.22	32.46	31.63	32.00	157,056	-0.29(-0.89%)
Mar 19, 2019	32.46	32.95	32.19	32.29	163,398	-0.08(-0.26%)
Mar 18, 2019	32.01	32.45	31.79	32.37	197,557	+0.36(+1.11%)
Mar 15, 2019	31.93	32.33	31.82	32.02	405,881	+0.14(+0.43%)
Mar 14, 2019	32.19	32.36	31.81	31.88	145,412	-0.44(-1.37%)
Mar 13, 2019	32.35	32.59	32.14	32.32	135,592	+0.05(+0.16%)
Mar 12, 2019	32.74	32.80	32.14	32.27	177,493	-0.40(-1.22%)
Mar 11, 2019	32.12	32.80	32.03	32.67	118,876	+0.63(+1.96%)
Mar 08, 2019	31.98	32.23	31.75	32.04	111,187	-0.16(-0.50%)
Mar 07, 2019	32.14	32.43	31.69	32.20	105,950	+0.00(+0.00%)
Mar 06, 2019	32.56	32.76	32.20	32.20	171,610	-0.31(-0.94%)
Mar 05, 2019	32.36	32.64	31.92	32.51	228,819	+0.00(+0.00%)
Mar 04, 2019	32.61	32.95	32.36	32.51	190,110	-0.15(-0.47%)
Mar 01, 2019	32.63	32.75	31.94	32.66	315,305	+0.30(+0.92%)
Feb 28, 2019	33.94	33.99	32.36	32.36	314,846	-1.62(-4.77%)
Feb 27, 2019	33.33	34.32	33.28	33.98	151,409	+0.62(+1.86%)
Feb 26, 2019	33.17	33.72	33.07	33.36	286,474	+0.03(+0.08%)
Feb 25, 2019	33.94	33.94	32.64	33.34	616,597	-0.66(-1.95%)
Feb 22, 2019	32.54	34.90	31.70	34.00	719,384	+4.90(+16.84%)
Feb 21, 2019	29.16	29.52	28.86	29.10	211,701	-0.14(-0.49%)
Feb 20, 2019	28.87	29.42	28.76	29.24	197,380	+0.34(+1.16%)
Feb 19, 2019	28.34	28.97	28.34	28.91	149,898	+0.46(+1.62%)
Feb 15, 2019	28.20	28.65	28.20	28.44	199,921	+0.39(+1.38%)
Feb 14, 2019	27.61	28.15	27.43	28.06	332,435	+0.29(+1.03%)
Feb 13, 2019	27.66	28.11	27.66	27.77	190,460	+0.16(+0.58%)
Feb 12, 2019	27.56	27.63	27.24	27.61	180,888	+0.09(+0.34%)
Feb 11, 2019	27.35	27.54	27.20	27.52	123,156	+0.21(+0.77%)
Feb 08, 2019	26.03	27.37	26.03	27.31	322,519	+1.15(+4.40%)
Feb 07, 2019	26.59	26.65	26.12	26.16	341,774	-0.53(-1.98%)
Feb 06, 2019	26.60	26.99	26.54	26.69	157,515	+0.04(+0.16%)
Feb 05, 2019	26.72	27.32	26.55	26.65	115,910	-0.07(-0.25%)
Feb 04, 2019	26.59	26.72	26.42	26.72	149,798	+0.03(+0.09%)

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.