Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.46	32.46	32.14	32.29	285,911	-0.19(-0.60%)
Apr 29, 2019	32.01	32.73	31.83	32.49	193,765	+0.28(+0.88%)
Apr 26, 2019	31.76	32.28	31.67	32.20	193,244	+0.44(+1.38%)
Apr 25, 2019	31.99	32.07	31.60	31.77	178,369	-0.39(-1.21%)
Apr 24, 2019	32.39	32.39	31.95	32.16	319,443	-0.20(-0.63%)
Apr 23, 2019	32.47	32.67	32.24	32.36	386,828	-0.02(-0.05%)
Apr 22, 2019	32.24	32.41	31.90	32.37	139,802	+0.06(+0.18%)
Apr 18, 2019	32.71	32.71	32.27	32.32	611,447	-0.34(-1.04%)
Apr 17, 2019	32.73	32.98	32.40	32.66	511,204	+0.11(+0.35%)
Apr 16, 2019	31.96	32.65	31.87	32.54	450,622	+0.69(+2.16%)
Apr 15, 2019	31.98	32.26	31.41	31.86	475,181	-0.22(-0.68%)
Apr 12, 2019	32.00	32.20	31.60	32.07	191,393	+0.27(+0.84%)
Apr 11, 2019	31.80	31.99	31.52	31.81	326,987	+0.14(+0.43%)
Apr 10, 2019	31.46	31.72	31.35	31.67	205,742	+0.32(+1.03%)
Apr 09, 2019	31.69	31.72	31.25	31.35	211,343	-0.45(-1.43%)
Apr 08, 2019	31.70	31.87	31.57	31.80	195,746	+0.04(+0.13%)
Apr 05, 2019	31.54	31.90	31.31	31.76	478,051	+0.28(+0.90%)
Apr 04, 2019	30.49	31.58	30.41	31.47	339,414	+1.09(+3.60%)
Apr 03, 2019	30.59	30.87	30.17	30.38	773,055	-0.15(-0.48%)
Apr 02, 2019	29.90	30.61	29.80	30.53	488,455	+0.62(+2.06%)
Apr 01, 2019	29.77	30.01	29.59	29.91	342,737	+0.37(+1.26%)
Mar 29, 2019	29.64	29.86	29.41	29.54	320,963	+0.08(+0.28%)
Mar 28, 2019	29.08	29.53	28.95	29.46	314,719	+0.36(+1.25%)
Mar 27, 2019	29.25	29.42	28.88	29.09	308,285	-0.14(-0.47%)
Mar 26, 2019	28.79	29.38	28.79	29.23	426,070	+0.49(+1.72%)
Mar 25, 2019	29.07	29.13	28.41	28.74	367,655	-0.35(-1.20%)
Mar 22, 2019	29.98	30.11	29.08	29.08	362,672	-1.08(-3.57%)
Mar 21, 2019	29.98	30.23	29.73	30.16	609,364	+0.04(+0.13%)
Mar 20, 2019	30.04	30.62	29.81	30.12	802,568	-0.09(-0.29%)
Mar 19, 2019	30.31	30.68	30.14	30.21	441,795	+0.03(+0.11%)
Mar 18, 2019	30.11	30.53	29.98	30.18	1,245,499	+0.04(+0.13%)
Mar 15, 2019	30.22	30.34	30.04	30.14	513,467	+0.02(+0.05%)
Mar 14, 2019	30.19	30.48	29.99	30.12	830,693	-0.11(-0.35%)
Mar 13, 2019	30.17	30.41	29.94	30.23	631,251	+0.15(+0.51%)
Mar 12, 2019	30.10	30.47	29.82	30.07	498,631	+0.07(+0.24%)
Mar 11, 2019	30.19	30.57	29.93	30.00	535,154	-0.21(-0.70%)
Mar 08, 2019	30.11	30.32	30.00	30.21	235,570	-0.17(-0.56%)
Mar 07, 2019	30.48	30.82	30.16	30.38	397,012	-0.15(-0.50%)
Mar 06, 2019	31.01	31.29	30.53	30.53	344,172	-0.56(-1.80%)
Mar 05, 2019	31.63	31.82	30.97	31.09	574,709	-0.53(-1.69%)
Mar 04, 2019	31.71	31.97	31.36	31.63	333,984	+0.07(+0.23%)
Mar 01, 2019	31.39	31.90	31.22	31.56	380,935	+0.31(+0.99%)
Feb 28, 2019	31.42	31.48	30.85	31.25	518,399	-0.25(-0.80%)
Feb 27, 2019	31.73	31.76	31.30	31.50	368,397	-0.28(-0.89%)
Feb 26, 2019	32.24	32.34	31.76	31.78	652,554	-0.54(-1.68%)
Feb 25, 2019	32.50	32.86	32.12	32.33	662,924	+0.18(+0.55%)
Feb 22, 2019	31.68	32.63	31.63	32.15	846,894	+0.32(+1.02%)
Feb 21, 2019	33.41	33.98	31.12	31.82	1,487,461	-3.55(-10.03%)
Feb 20, 2019	34.81	35.39	34.77	35.37	367,704	+0.68(+1.96%)
Feb 19, 2019	34.10	34.79	34.04	34.69	517,643	+0.48(+1.40%)
Feb 15, 2019	34.00	34.34	33.96	34.21	348,851	+0.32(+0.96%)
Feb 14, 2019	33.75	34.36	33.66	33.89	323,614	+0.08(+0.24%)
Feb 13, 2019	34.02	34.02	33.51	33.81	403,889	-0.06(-0.17%)
Feb 12, 2019	33.78	34.27	33.60	33.87	432,388	+0.19(+0.58%)
Feb 11, 2019	33.70	33.95	33.53	33.67	250,856	+0.07(+0.22%)
Feb 08, 2019	33.01	33.72	32.99	33.60	407,096	+0.58(+1.77%)
Feb 07, 2019	33.18	33.23	32.67	33.01	428,469	-0.16(-0.49%)
Feb 06, 2019	33.51	33.56	33.10	33.18	382,264	-0.13(-0.39%)
Feb 05, 2019	33.65	33.95	33.12	33.31	474,481	-0.32(-0.96%)
Feb 04, 2019	33.41	33.65	33.27	33.63	244,687	+0.22(+0.65%)

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.