Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.49	34.49	34.06	34.33	626,272	-0.14(-0.40%)
Apr 29, 2019	34.41	34.60	34.38	34.46	619,685	+0.13(+0.39%)
Apr 26, 2019	34.04	34.38	33.94	34.33	526,547	+0.32(+0.95%)
Apr 25, 2019	34.18	34.18	33.79	34.01	802,055	-0.30(-0.88%)
Apr 24, 2019	34.23	34.42	34.18	34.31	780,518	+0.11(+0.32%)
Apr 23, 2019	33.76	34.28	33.75	34.20	816,382	+0.48(+1.43%)
Apr 22, 2019	33.71	33.80	33.57	33.72	818,208	-0.07(-0.21%)
Apr 18, 2019	33.83	33.89	33.57	33.79	774,619	-0.06(-0.17%)
Apr 17, 2019	34.27	34.29	33.69	33.85	649,768	-0.30(-0.89%)
Apr 16, 2019	34.19	34.23	34.06	34.15	610,459	+0.07(+0.19%)
Apr 15, 2019	34.22	34.25	33.98	34.08	654,861	-0.11(-0.32%)
Apr 12, 2019	34.22	34.24	34.03	34.19	721,838	+0.18(+0.53%)
Apr 11, 2019	34.06	34.10	33.92	34.01	786,778	-0.01(-0.04%)
Apr 10, 2019	33.66	34.03	33.65	34.03	631,905	+0.42(+1.24%)
Apr 09, 2019	33.87	33.90	33.55	33.61	1,009,632	-0.39(-1.14%)
Apr 08, 2019	33.94	34.01	33.79	34.00	1,230,326	-0.04(-0.11%)
Apr 05, 2019	33.84	34.06	33.84	34.04	590,518	+0.27(+0.81%)
Apr 04, 2019	33.65	33.78	33.57	33.76	591,023	+0.13(+0.39%)
Apr 03, 2019	33.73	33.83	33.55	33.63	791,146	+0.16(+0.48%)
Apr 02, 2019	33.56	33.56	33.29	33.47	672,867	-0.07(-0.20%)
Apr 01, 2019	33.37	33.54	33.30	33.53	1,339,237	+0.41(+1.24%)
Mar 29, 2019	33.23	33.30	32.96	33.12	1,009,180	+0.13(+0.39%)
Mar 28, 2019	32.81	33.05	32.66	32.99	834,233	+0.27(+0.81%)
Mar 27, 2019	32.84	32.94	32.38	32.73	853,988	-0.12(-0.38%)
Mar 26, 2019	32.76	33.04	32.63	32.85	936,107	+0.34(+1.03%)
Mar 25, 2019	32.37	32.71	32.15	32.52	1,274,489	+0.11(+0.34%)
Mar 22, 2019	33.33	33.39	32.40	32.41	1,110,309	-1.13(-3.38%)
Mar 21, 2019	32.99	33.67	32.98	33.54	942,450	+0.43(+1.30%)
Mar 20, 2019	33.37	33.52	32.93	33.11	1,065,202	-0.32(-0.96%)
Mar 19, 2019	33.75	33.76	33.35	33.43	1,156,207	-0.18(-0.55%)
Mar 18, 2019	33.45	33.73	33.37	33.61	843,999	+0.21(+0.64%)
Mar 15, 2019	33.37	33.62	33.31	33.40	653,591	+0.08(+0.23%)
Mar 14, 2019	33.41	33.45	33.28	33.32	625,883	-0.09(-0.28%)
Mar 13, 2019	33.40	33.58	33.39	33.42	691,957	+0.12(+0.37%)
Mar 12, 2019	33.28	33.39	33.17	33.30	883,210	+0.06(+0.17%)
Mar 11, 2019	32.80	33.24	32.78	33.24	1,021,940	+0.54(+1.65%)
Mar 08, 2019	32.52	32.72	32.50	32.70	2,167,716	-0.06(-0.17%)
Mar 07, 2019	33.03	33.03	32.67	32.76	1,628,038	-0.27(-0.83%)
Mar 06, 2019	33.61	33.62	33.01	33.03	2,349,802	-0.61(-1.81%)
Mar 05, 2019	33.79	33.82	33.58	33.64	780,052	-0.13(-0.39%)
Mar 04, 2019	34.12	34.16	33.49	33.77	1,141,840	-0.27(-0.81%)
Mar 01, 2019	34.01	34.09	33.75	34.05	2,047,652	+0.30(+0.90%)
Feb 28, 2019	33.85	33.92	33.69	33.74	1,057,461	-0.15(-0.43%)
Feb 27, 2019	33.69	33.92	33.64	33.89	740,348	+0.09(+0.28%)
Feb 26, 2019	34.02	34.07	33.77	33.80	1,029,567	-0.26(-0.78%)
Feb 25, 2019	34.26	34.33	34.04	34.06	1,052,840	+0.00(+0.01%)
Feb 22, 2019	33.87	34.07	33.84	34.06	612,583	+0.30(+0.90%)
Feb 21, 2019	33.85	33.87	33.62	33.75	648,581	-0.14(-0.40%)
Feb 20, 2019	33.74	33.92	33.72	33.89	785,144	+0.17(+0.49%)
Feb 19, 2019	33.52	33.83	33.50	33.73	2,285,215	+0.08(+0.22%)
Feb 15, 2019	33.36	33.65	33.27	33.65	687,623	+0.49(+1.48%)
Feb 14, 2019	32.95	33.29	32.88	33.16	974,502	+0.03(+0.09%)
Feb 13, 2019	33.13	33.20	32.98	33.13	817,519	+0.10(+0.30%)
Feb 12, 2019	32.81	33.07	32.80	33.03	737,110	+0.41(+1.26%)
Feb 11, 2019	32.48	32.63	32.35	32.62	848,028	+0.23(+0.72%)
Feb 08, 2019	32.19	32.39	32.09	32.39	884,419	+0.06(+0.18%)
Feb 07, 2019	32.40	32.52	32.07	32.33	941,106	-0.26(-0.81%)
Feb 06, 2019	32.63	32.71	32.44	32.60	699,623	-0.06(-0.19%)
Feb 05, 2019	32.60	32.73	32.46	32.66	1,253,798	+0.09(+0.28%)
Feb 04, 2019	32.26	32.57	32.15	32.57	1,750,515	+0.34(+1.04%)

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.