Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.68	33.80	33.59	33.78	33,154	+0.06(+0.18%)
Apr 29, 2019	33.62	33.77	33.55	33.72	40,913	+0.16(+0.46%)
Apr 26, 2019	33.25	33.58	33.25	33.57	28,831	+0.36(+1.09%)
Apr 25, 2019	33.26	33.28	33.00	33.21	28,304	-0.08(-0.23%)
Apr 24, 2019	33.24	33.35	33.10	33.28	65,142	+0.10(+0.29%)
Apr 23, 2019	32.99	33.30	32.93	33.19	55,351	-0.21(-0.64%)
Apr 22, 2019	33.39	33.42	33.20	33.40	26,832	-0.04(-0.12%)
Apr 18, 2019	33.17	33.46	33.17	33.44	50,891	+0.35(+1.06%)
Apr 17, 2019	33.51	33.51	33.01	33.09	44,247	-0.34(-1.02%)
Apr 16, 2019	33.55	33.63	33.37	33.43	24,755	+0.00(+0.00%)
Apr 15, 2019	33.51	33.51	33.38	33.43	20,178	-0.07(-0.20%)
Apr 12, 2019	33.47	33.57	33.35	33.50	28,421	+0.14(+0.41%)
Apr 11, 2019	33.26	33.37	33.23	33.36	38,826	+0.17(+0.50%)
Apr 10, 2019	33.13	33.24	33.00	33.20	31,930	+0.18(+0.53%)
Apr 09, 2019	33.31	33.31	32.99	33.02	126,939	-0.58(-1.71%)
Apr 08, 2019	33.49	33.60	33.36	33.60	62,822	+0.00(+0.00%)
Apr 05, 2019	33.43	33.61	33.30	33.60	234,553	+0.19(+0.58%)
Apr 04, 2019	33.40	33.49	33.22	33.40	1,055,004	+0.06(+0.18%)
Apr 03, 2019	33.35	33.53	33.31	33.34	40,131	+0.07(+0.20%)
Apr 02, 2019	33.44	33.44	33.17	33.27	38,048	-0.17(-0.50%)
Apr 01, 2019	33.36	33.53	33.30	33.44	43,712	+0.32(+0.97%)
Mar 29, 2019	33.03	33.16	33.02	33.12	31,499	+0.22(+0.68%)
Mar 28, 2019	32.78	32.93	32.61	32.89	35,182	+0.18(+0.54%)
Mar 27, 2019	32.84	32.87	32.53	32.72	50,376	-0.18(-0.53%)
Mar 26, 2019	32.83	33.01	32.79	32.89	31,175	+0.26(+0.81%)
Mar 25, 2019	32.48	32.76	32.45	32.63	33,295	+0.10(+0.30%)
Mar 22, 2019	33.14	33.21	32.53	32.53	30,473	-0.81(-2.43%)
Mar 21, 2019	32.84	33.37	32.84	33.34	47,213	+0.40(+1.21%)
Mar 20, 2019	32.98	33.22	32.77	32.94	66,758	-0.10(-0.30%)
Mar 19, 2019	33.18	33.30	32.94	33.04	44,378	-0.07(-0.21%)
Mar 18, 2019	32.94	33.11	32.86	33.11	67,732	+0.23(+0.71%)
Mar 15, 2019	32.81	33.02	32.79	32.87	47,505	+0.20(+0.63%)
Mar 14, 2019	32.77	32.77	32.56	32.67	69,130	-0.13(-0.39%)
Mar 13, 2019	32.76	32.84	32.66	32.80	84,941	+0.14(+0.42%)
Mar 12, 2019	32.61	32.73	32.54	32.66	322,549	+0.14(+0.42%)
Mar 11, 2019	32.19	32.57	32.10	32.52	1,236,664	+0.45(+1.40%)
Mar 08, 2019	31.91	32.10	31.89	32.07	56,227	-0.02(-0.06%)
Mar 07, 2019	32.21	32.29	31.96	32.09	92,459	-0.19(-0.57%)
Mar 06, 2019	32.55	32.56	32.27	32.28	541,175	-0.31(-0.96%)
Mar 05, 2019	32.68	32.75	32.57	32.59	73,933	-0.13(-0.39%)
Mar 04, 2019	33.22	33.22	32.46	32.72	214,736	-0.09(-0.27%)
Mar 01, 2019	32.78	32.83	32.63	32.81	40,220	+0.17(+0.51%)
Feb 28, 2019	32.81	32.88	32.60	32.64	27,293	-0.23(-0.71%)
Feb 27, 2019	32.62	32.92	32.62	32.87	21,768	+0.22(+0.69%)
Feb 26, 2019	32.77	32.85	32.64	32.65	47,012	-0.15(-0.45%)
Feb 25, 2019	32.80	32.98	32.66	32.80	96,963	+0.28(+0.87%)
Feb 22, 2019	32.40	32.56	32.34	32.51	112,659	+0.24(+0.76%)
Feb 21, 2019	32.11	32.31	32.07	32.27	44,932	+0.14(+0.42%)
Feb 20, 2019	32.00	32.19	31.90	32.13	42,224	+0.15(+0.46%)
Feb 19, 2019	31.87	32.12	31.87	31.99	40,229	+0.02(+0.06%)
Feb 15, 2019	31.63	31.97	31.63	31.97	31,294	+0.47(+1.49%)
Feb 14, 2019	31.42	31.62	31.36	31.50	48,190	-0.06(-0.19%)
Feb 13, 2019	31.52	31.64	31.43	31.56	24,439	+0.12(+0.37%)
Feb 12, 2019	31.15	31.47	31.09	31.44	49,552	+0.46(+1.48%)
Feb 11, 2019	31.07	31.09	30.91	30.98	27,377	-0.05(-0.16%)
Feb 08, 2019	30.70	31.03	30.60	31.03	60,228	+0.31(+1.02%)
Feb 07, 2019	30.73	30.81	30.53	30.72	23,342	-0.19(-0.63%)
Feb 06, 2019	30.87	30.99	30.83	30.91	67,265	-0.03(-0.09%)
Feb 05, 2019	30.68	30.94	30.68	30.94	29,167	+0.33(+1.08%)
Feb 04, 2019	30.44	30.61	30.29	30.61	19,736	+0.20(+0.67%)

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.