Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.94	32.34	31.89	32.16	664,018	+0.21(+0.66%)
Apr 29, 2019	31.76	32.06	31.43	31.95	672,025	+0.13(+0.41%)
Apr 26, 2019	32.04	32.33	31.67	31.82	667,787	-0.24(-0.75%)
Apr 25, 2019	31.49	32.24	31.29	32.06	836,853	+0.61(+1.94%)
Apr 24, 2019	31.55	31.73	31.35	31.45	918,563	-0.12(-0.38%)
Apr 23, 2019	32.11	32.15	31.50	31.57	1,074,553	-0.57(-1.77%)
Apr 22, 2019	32.57	32.58	31.99	32.14	525,259	-0.45(-1.38%)
Apr 18, 2019		32.59	32.59	32.59	0	+0.35(+1.09%)
Apr 17, 2019	31.79	32.26	31.78	32.24	615,325	+0.58(+1.83%)
Apr 16, 2019	31.92	32.04	31.49	31.66	1,094,008	-0.29(-0.91%)
Apr 15, 2019	32.46	32.47	31.67	31.95	1,202,441	-0.58(-1.78%)
Apr 12, 2019	32.94	32.94	32.35	32.53	924,066	-0.26(-0.79%)
Apr 11, 2019	32.44	32.92	32.35	32.79	1,250,146	+0.42(+1.30%)
Apr 10, 2019	32.33	32.63	32.05	32.37	997,976	+0.05(+0.15%)
Apr 09, 2019	32.71	33.01	32.23	32.32	830,865	-0.56(-1.70%)
Apr 08, 2019	32.80	32.92	32.20	32.88	920,558	-0.10(-0.30%)
Apr 05, 2019	33.15	33.48	32.85	32.98	793,443	-0.05(-0.15%)
Apr 04, 2019	33.40	33.60	32.75	33.03	951,843	-0.46(-1.37%)
Apr 03, 2019	33.58	34.11	33.47	33.49	646,371	-0.09(-0.27%)
Apr 02, 2019	33.72	33.75	32.84	33.58	915,529	+0.02(+0.06%)
Apr 01, 2019	32.44	33.74	32.36	33.56	1,023,245	+1.35(+4.19%)
Mar 29, 2019	32.34	32.49	32.10	32.21	910,404	+0.08(+0.25%)
Mar 28, 2019	32.32	32.67	32.08	32.13	912,983	-0.07(-0.22%)
Mar 27, 2019	31.96	32.45	31.79	32.20	1,175,652	+0.28(+0.88%)
Mar 26, 2019	31.11	32.05	30.95	31.92	1,248,127	+0.96(+3.10%)
Mar 25, 2019	31.47	31.61	30.88	30.96	988,468	-0.65(-2.06%)
Mar 22, 2019	31.38	31.78	30.86	31.61	1,579,761	+0.15(+0.48%)
Mar 21, 2019	31.40	31.71	31.38	31.46	644,509	+0.02(+0.06%)
Mar 20, 2019	31.65	31.73	31.39	31.44	853,584	-0.31(-0.98%)
Mar 19, 2019	31.60	32.01	31.39	31.75	965,496	+0.33(+1.05%)
Mar 18, 2019	31.25	31.68	31.05	31.42	1,146,162	-0.24(-0.76%)
Mar 15, 2019	31.33	32.34	30.96	31.66	3,048,131	-0.23(-0.72%)
Mar 14, 2019	31.90	32.18	31.65	31.89	795,214	-0.12(-0.37%)
Mar 13, 2019	32.00	32.69	31.35	32.01	2,470,081	-0.03(-0.09%)
Mar 12, 2019	33.35	33.43	31.92	32.04	1,503,162	-1.32(-3.96%)
Mar 11, 2019	32.60	33.40	32.58	33.36	745,276	+0.20(+0.60%)
Mar 08, 2019	32.59	33.37	32.40	33.16	984,579	+0.16(+0.48%)
Mar 07, 2019	32.56	33.03	32.10	33.00	1,241,870	+0.22(+0.67%)
Mar 06, 2019	32.94	33.42	32.47	32.78	1,502,749	-0.24(-0.73%)
Mar 05, 2019	33.53	33.54	32.77	33.02	1,405,014	-0.58(-1.73%)
Mar 04, 2019	34.10	34.35	33.31	33.60	1,383,037	-0.40(-1.18%)
Mar 01, 2019	33.60	34.13	33.35	34.00	1,754,933	+0.89(+2.69%)
Feb 28, 2019	35.00	35.50	32.88	33.11	3,089,852	-1.16(-3.38%)
Feb 27, 2019	33.99	34.65	33.87	34.27	2,069,816	+0.35(+1.03%)
Feb 26, 2019	33.39	34.12	33.02	33.92	1,266,623	+0.52(+1.56%)
Feb 25, 2019	33.15	33.53	33.02	33.40	803,700	+0.26(+0.78%)
Feb 22, 2019	33.34	33.92	32.92	33.14	934,200	-0.16(-0.48%)
Feb 21, 2019	32.75	33.46	32.63	33.30	945,661	+0.41(+1.25%)
Feb 20, 2019	32.80	33.25	32.33	32.89	1,170,060	-0.13(-0.39%)
Feb 19, 2019	33.38	33.92	32.99	33.02	1,217,573	-0.13(-0.39%)
Feb 15, 2019		33.15	33.15	33.15	0	+1.17(+3.66%)
Feb 14, 2019	31.73	32.02	31.23	31.98	1,235,205	+0.34(+1.07%)
Feb 13, 2019	31.80	31.81	31.08	31.64	1,117,315	-0.05(-0.16%)
Feb 12, 2019	31.70	32.12	31.67	31.69	1,771,017	+0.01(+0.03%)
Feb 11, 2019	31.50	31.86	31.23	31.68	1,265,370	+0.32(+1.02%)
Feb 08, 2019	31.05	31.50	30.90	31.36	1,013,491	+0.18(+0.58%)
Feb 07, 2019	31.15	31.20	30.46	31.18	1,279,912	-0.14(-0.45%)
Feb 06, 2019	31.28	31.62	30.62	31.32	1,646,036	+0.11(+0.35%)
Feb 05, 2019	30.38	31.28	30.18	31.21	1,373,938	+0.93(+3.07%)
Feb 04, 2019	30.30	30.57	30.22	30.28	1,094,230	+0.06(+0.20%)

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.