Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.94	31.96	31.75	31.93	165,577	-0.02(-0.06%)
Apr 29, 2019	31.98	32.03	31.94	31.94	151,985	+0.00(+0.00%)
Apr 26, 2019	31.87	31.98	31.84	31.94	96,951	+0.11(+0.34%)
Apr 25, 2019	32.07	32.07	31.76	31.84	221,692	-0.25(-0.78%)
Apr 24, 2019	32.21	32.23	32.05	32.09	163,372	-0.11(-0.33%)
Apr 23, 2019	32.10	32.27	32.03	32.19	203,676	+0.09(+0.28%)
Apr 22, 2019	32.21	32.21	32.05	32.10	219,549	-0.11(-0.33%)
Apr 18, 2019	32.27	32.27	32.16	32.21	170,195	-0.04(-0.11%)
Apr 17, 2019	32.50	32.50	32.19	32.25	172,966	-0.11(-0.33%)
Apr 16, 2019	32.55	32.55	32.33	32.35	153,860	-0.20(-0.60%)
Apr 15, 2019	32.66	32.66	32.46	32.55	194,403	-0.02(-0.05%)
Apr 12, 2019	32.68	32.68	32.48	32.57	145,259	+0.05(+0.17%)
Apr 11, 2019	32.64	32.64	32.46	32.52	146,497	-0.13(-0.38%)
Apr 10, 2019	32.53	32.66	32.47	32.64	128,556	+0.29(+0.88%)
Apr 09, 2019	32.55	32.55	32.35	32.35	180,382	-0.25(-0.77%)
Apr 08, 2019	32.71	32.71	32.53	32.60	160,160	-0.11(-0.33%)
Apr 05, 2019	32.68	32.73	32.55	32.71	125,466	+0.13(+0.38%)
Apr 04, 2019	32.57	32.60	32.46	32.59	198,827	-0.05(-0.16%)
Apr 03, 2019	32.75	32.75	32.59	32.64	197,669	+0.06(+0.19%)
Apr 02, 2019	32.67	32.67	32.47	32.58	165,149	-0.11(-0.33%)
Apr 01, 2019	32.47	32.70	32.45	32.68	116,031	+0.39(+1.21%)
Mar 29, 2019	32.40	32.40	32.22	32.29	85,785	+0.07(+0.22%)
Mar 28, 2019	32.15	32.22	32.01	32.22	111,027	+0.07(+0.22%)
Mar 27, 2019	32.31	32.31	31.99	32.15	185,215	-0.11(-0.33%)
Mar 26, 2019	32.26	32.31	32.13	32.26	163,577	+0.18(+0.55%)
Mar 25, 2019	32.13	32.17	31.89	32.08	226,768	-0.04(-0.11%)
Mar 22, 2019	32.65	32.65	32.10	32.12	347,424	-0.55(-1.68%)
Mar 21, 2019	32.58	32.72	32.51	32.67	229,541	-0.02(-0.05%)
Mar 20, 2019	32.84	32.88	32.49	32.68	272,354	-0.18(-0.54%)
Mar 19, 2019	33.06	33.06	32.81	32.86	226,390	-0.14(-0.43%)
Mar 18, 2019	32.86	33.00	32.82	33.00	134,710	+0.23(+0.70%)
Mar 15, 2019	32.81	32.84	32.70	32.77	235,277	+0.09(+0.27%)
Mar 14, 2019	32.79	32.79	32.63	32.68	178,279	-0.05(-0.16%)
Mar 13, 2019	32.65	32.74	32.60	32.74	158,406	+0.20(+0.60%)
Mar 12, 2019	32.60	32.61	32.50	32.54	178,363	+0.02(+0.05%)
Mar 11, 2019	32.26	32.52	32.26	32.52	218,358	+0.37(+1.16%)
Mar 08, 2019	32.10	32.15	31.96	32.15	148,365	+0.05(+0.17%)
Mar 07, 2019	32.40	32.40	32.10	32.10	166,566	-0.27(-0.82%)
Mar 06, 2019	32.72	32.72	32.36	32.36	400,201	-0.30(-0.92%)
Mar 05, 2019	32.84	32.84	32.59	32.67	130,232	+0.03(+0.08%)
Mar 04, 2019	32.80	32.80	32.45	32.64	196,285	-0.04(-0.11%)
Mar 01, 2019	33.01	33.01	32.55	32.67	167,329	-0.21(-0.64%)
Feb 28, 2019	33.01	33.01	32.83	32.89	171,821	-0.12(-0.37%)
Feb 27, 2019	33.19	33.19	32.87	33.01	244,502	-0.14(-0.43%)
Feb 26, 2019	33.29	33.29	33.12	33.15	206,819	-0.07(-0.21%)
Feb 25, 2019	33.49	33.49	33.17	33.22	274,101	-0.09(-0.26%)
Feb 22, 2019	33.20	33.42	33.13	33.31	157,229	+0.33(+1.02%)
Feb 21, 2019	33.15	33.15	32.89	32.97	165,911	-0.19(-0.58%)
Feb 20, 2019	33.34	33.34	33.15	33.17	255,063	-0.18(-0.53%)
Feb 19, 2019	33.15	33.38	33.08	33.34	200,083	-0.02(-0.05%)
Feb 15, 2019	33.20	33.38	33.19	33.36	226,226	+0.21(+0.64%)
Feb 14, 2019	33.29	33.31	33.04	33.15	175,519	-0.16(-0.48%)
Feb 13, 2019	33.49	33.49	33.26	33.31	197,989	-0.14(-0.42%)
Feb 12, 2019	33.52	33.52	33.42	33.45	118,294	+0.00(+0.00%)
Feb 11, 2019	33.49	33.49	33.38	33.45	125,738	-0.07(-0.21%)
Feb 08, 2019	33.49	33.52	33.31	33.52	77,792	+0.00(+0.00%)
Feb 07, 2019	33.57	33.58	33.34	33.52	207,506	-0.09(-0.26%)
Feb 06, 2019	33.77	33.77	33.56	33.61	77,748	-0.21(-0.63%)
Feb 05, 2019	33.75	33.82	33.61	33.82	124,889	+0.19(+0.55%)
Feb 04, 2019	33.44	33.65	33.34	33.63	85,164	+0.19(+0.58%)

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.