Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.72	30.80	30.38	30.47	511,958	-0.19(-0.62%)
Apr 29, 2019	30.31	30.75	30.12	30.66	343,957	+0.46(+1.51%)
Apr 26, 2019	29.84	30.21	29.77	30.21	232,035	+0.37(+1.25%)
Apr 25, 2019	29.75	30.04	29.43	29.84	402,788	+0.06(+0.19%)
Apr 24, 2019	29.84	30.01	29.61	29.78	554,060	-0.17(-0.55%)
Apr 23, 2019	29.12	29.97	29.07	29.94	434,620	+0.86(+2.96%)
Apr 22, 2019	29.42	29.62	28.98	29.08	480,052	-0.38(-1.29%)
Apr 18, 2019	29.65	30.08	29.31	29.46	846,169	-0.72(-2.39%)
Apr 17, 2019	30.07	30.27	29.73	30.18	621,059	+0.18(+0.61%)
Apr 16, 2019	29.36	30.03	29.27	30.00	417,866	+0.65(+2.23%)
Apr 15, 2019	29.92	30.06	29.29	29.35	264,966	-0.61(-2.05%)
Apr 12, 2019	29.65	30.07	29.34	29.96	496,184	+0.60(+2.03%)
Apr 11, 2019	29.49	29.70	29.18	29.36	433,013	+0.05(+0.17%)
Apr 10, 2019	28.87	29.32	28.64	29.31	472,945	+0.49(+1.70%)
Apr 09, 2019	29.16	29.20	28.71	28.83	326,951	-0.42(-1.44%)
Apr 08, 2019	29.31	29.57	29.10	29.25	444,816	-0.04(-0.14%)
Apr 05, 2019	29.25	29.51	29.05	29.29	455,378	+0.05(+0.17%)
Apr 04, 2019	28.79	29.31	28.73	29.24	590,758	+0.51(+1.76%)
Apr 03, 2019	29.02	29.17	28.65	28.73	778,564	+0.06(+0.20%)
Apr 02, 2019	28.83	29.06	28.58	28.68	417,475	-0.15(-0.52%)
Apr 01, 2019	28.42	28.91	28.36	28.83	896,136	+0.74(+2.62%)
Mar 29, 2019	28.37	28.45	27.89	28.09	911,361	+0.01(+0.03%)
Mar 28, 2019	27.93	28.29	27.59	28.08	993,432	+0.19(+0.68%)
Mar 27, 2019	27.75	28.11	27.57	27.89	989,531	+0.02(+0.06%)
Mar 26, 2019	27.30	27.91	27.23	27.87	519,216	+0.71(+2.62%)
Mar 25, 2019	26.80	27.37	26.58	27.16	872,882	+0.30(+1.11%)
Mar 22, 2019	27.68	27.75	26.64	26.86	1,188,428	-1.02(-3.65%)
Mar 21, 2019	28.15	28.44	27.77	27.88	645,638	-0.40(-1.41%)
Mar 20, 2019	29.54	29.64	28.26	28.28	659,263	-1.30(-4.40%)
Mar 19, 2019	30.58	30.58	29.54	29.58	672,967	-0.85(-2.80%)
Mar 18, 2019	30.13	30.57	30.03	30.43	668,809	+0.42(+1.41%)
Mar 15, 2019	30.18	30.24	29.87	30.01	1,388,954	-0.17(-0.55%)
Mar 14, 2019	30.23	30.29	30.06	30.18	381,521	-0.07(-0.22%)
Mar 13, 2019	30.37	30.54	30.12	30.24	582,729	-0.01(-0.03%)
Mar 12, 2019	30.28	30.32	29.95	30.25	421,066	-0.01(-0.03%)
Mar 11, 2019	30.42	30.42	30.06	30.26	557,859	-0.12(-0.41%)
Mar 08, 2019	30.07	30.46	30.05	30.38	593,610	+0.14(+0.47%)
Mar 07, 2019	30.67	30.72	30.11	30.24	731,507	-0.47(-1.54%)
Mar 06, 2019	31.43	31.51	30.70	30.71	621,720	-0.76(-2.42%)
Mar 05, 2019	31.68	31.68	31.19	31.48	447,180	-0.20(-0.63%)
Mar 04, 2019	31.77	32.06	31.39	31.68	424,824	-0.10(-0.31%)
Mar 01, 2019	32.08	32.24	31.59	31.77	871,521	-0.14(-0.44%)
Feb 28, 2019	32.16	32.24	31.90	31.92	409,162	-0.18(-0.56%)
Feb 27, 2019	31.87	32.11	31.46	32.10	382,490	+0.22(+0.70%)
Feb 26, 2019	32.35	32.46	31.87	31.87	468,136	-0.57(-1.75%)
Feb 25, 2019	32.63	32.67	32.36	32.44	464,749	-0.05(-0.15%)
Feb 22, 2019	32.58	32.60	32.34	32.49	291,465	-0.06(-0.18%)
Feb 21, 2019	32.88	32.88	32.46	32.55	531,939	-0.35(-1.05%)
Feb 20, 2019	32.55	32.92	32.28	32.89	543,609	+0.48(+1.47%)
Feb 19, 2019	32.13	32.56	32.00	32.42	410,267	+0.09(+0.28%)
Feb 15, 2019	31.80	32.34	31.69	32.33	1,536,673	+0.69(+2.18%)
Feb 14, 2019	31.50	31.80	31.29	31.64	620,184	-0.16(-0.52%)
Feb 13, 2019	31.56	31.95	31.50	31.80	603,982	+0.24(+0.76%)
Feb 12, 2019	31.58	31.95	31.51	31.56	494,902	+0.16(+0.52%)
Feb 11, 2019	30.99	31.42	30.81	31.40	710,575	+0.54(+1.76%)
Feb 08, 2019	31.40	31.56	30.81	30.86	493,118	-0.60(-1.91%)
Feb 07, 2019	31.06	31.46	30.86	31.46	852,886	+0.41(+1.32%)
Feb 06, 2019	30.98	31.34	30.90	31.04	633,508	-0.10(-0.32%)
Feb 05, 2019	31.07	31.20	30.81	31.14	542,976	+0.06(+0.18%)
Feb 04, 2019	30.62	31.09	30.47	31.09	622,000	+0.47(+1.53%)

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.