Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.42	32.47	31.79	32.04	547,114	-0.45(-1.39%)
Apr 29, 2019	32.09	32.58	32.02	32.49	786,276	+0.56(+1.75%)
Apr 26, 2019	32.16	32.18	31.58	31.93	868,400	-0.25(-0.78%)
Apr 25, 2019	32.40	32.43	31.72	32.18	619,812	-0.29(-0.89%)
Apr 24, 2019	33.03	33.25	32.44	32.47	624,598	-0.70(-2.11%)
Apr 23, 2019	33.00	33.35	32.62	33.17	878,505	+0.18(+0.55%)
Apr 22, 2019	32.46	32.99	32.46	32.99	544,287	+0.32(+0.98%)
Apr 18, 2019	32.92	32.92	32.13	32.67	588,300	-0.10(-0.31%)
Apr 17, 2019	33.85	33.85	32.68	32.77	604,690	-0.80(-2.38%)
Apr 16, 2019	33.55	33.74	33.23	33.57	1,666,544	+0.28(+0.84%)
Apr 15, 2019	33.25	33.52	32.97	33.29	1,029,860	+0.09(+0.27%)
Apr 12, 2019	33.21	33.54	32.85	33.20	1,576,900	+0.29(+0.88%)
Apr 11, 2019	32.69	33.08	32.56	32.91	1,640,818	+0.36(+1.11%)
Apr 10, 2019	32.29	32.64	32.13	32.55	513,009	+0.34(+1.06%)
Apr 09, 2019	32.89	32.91	32.10	32.21	449,656	-0.88(-2.66%)
Apr 08, 2019	32.54	33.28	32.54	33.09	777,382	+0.37(+1.13%)
Apr 05, 2019	31.99	32.91	31.89	32.72	699,400	+0.93(+2.93%)
Apr 04, 2019	31.68	32.10	31.68	31.79	499,726	+0.11(+0.35%)
Apr 03, 2019	32.25	32.33	31.49	31.68	775,155	-0.20(-0.63%)
Apr 02, 2019	31.89	32.02	31.63	31.88	590,974	-0.03(-0.09%)
Apr 01, 2019	31.18	31.95	31.18	31.91	636,100	+1.06(+3.44%)
Mar 29, 2019	30.89	31.29	30.69	30.85	909,200	+0.10(+0.33%)
Mar 28, 2019	30.50	31.00	30.47	30.75	834,428	+0.29(+0.95%)
Mar 27, 2019	30.73	30.87	30.17	30.46	813,446	-0.23(-0.75%)
Mar 26, 2019	30.50	30.77	30.46	30.69	537,062	+0.20(+0.66%)
Mar 25, 2019	30.59	30.93	30.25	30.49	939,848	-0.02(-0.07%)
Mar 22, 2019	31.41	31.47	30.16	30.51	1,045,500	-1.10(-3.48%)
Mar 21, 2019	31.21	31.77	31.01	31.61	703,593	+0.25(+0.80%)
Mar 20, 2019	31.56	31.71	30.98	31.36	708,438	-0.22(-0.70%)
Mar 19, 2019	32.01	32.31	31.48	31.58	810,722	-0.32(-1.00%)
Mar 18, 2019	32.02	32.09	31.70	31.90	887,864	+0.01(+0.03%)
Mar 15, 2019	31.52	32.09	31.52	31.89	1,241,900	+0.42(+1.33%)
Mar 14, 2019	31.85	32.02	31.43	31.47	795,878	-0.48(-1.50%)
Mar 13, 2019	31.74	32.31	31.46	31.95	1,825,362	+0.44(+1.40%)
Mar 12, 2019	31.74	31.83	31.32	31.51	1,573,681	-0.17(-0.54%)
Mar 11, 2019	32.21	32.50	31.59	31.68	1,052,685	-0.54(-1.68%)
Mar 08, 2019	31.71	32.34	31.54	32.22	713,400	+0.20(+0.62%)
Mar 07, 2019	32.79	32.88	31.84	32.02	1,455,079	-0.95(-2.88%)
Mar 06, 2019	33.40	33.60	32.97	32.97	654,788	-0.35(-1.05%)
Mar 05, 2019	33.14	33.55	32.90	33.32	1,031,457	-0.01(-0.03%)
Mar 04, 2019	33.00	33.55	32.44	33.33	1,722,458	+0.63(+1.93%)
Mar 01, 2019	32.33	33.13	32.16	32.70	2,125,400	+0.91(+2.86%)
Feb 28, 2019	33.84	33.99	31.39	31.79	2,041,875	-0.58(-1.79%)
Feb 27, 2019	32.27	32.67	32.07	32.37	953,694	-0.04(-0.12%)
Feb 26, 2019	32.37	32.69	32.31	32.41	703,704	-0.10(-0.31%)
Feb 25, 2019	33.15	33.15	32.21	32.51	1,006,726	-0.13(-0.40%)
Feb 22, 2019	32.41	32.85	32.41	32.64	733,100	+0.31(+0.96%)
Feb 21, 2019	31.97	32.40	31.75	32.33	991,150	+0.41(+1.28%)
Feb 20, 2019	31.84	32.25	31.60	31.92	472,008	+0.10(+0.31%)
Feb 19, 2019	31.54	31.93	31.37	31.82	721,813	+0.22(+0.70%)
Feb 15, 2019	31.36	31.93	31.24	31.60	497,500	+0.48(+1.54%)
Feb 14, 2019	30.72	31.36	30.32	31.12	1,339,437	+0.15(+0.48%)
Feb 13, 2019	30.90	31.21	30.84	30.97	1,166,647	+0.41(+1.34%)
Feb 12, 2019	29.95	30.84	29.95	30.56	1,213,741	+0.78(+2.62%)
Feb 11, 2019	29.60	30.09	29.33	29.78	757,680	+0.31(+1.05%)
Feb 08, 2019	29.57	29.82	29.27	29.47	776,200	-0.36(-1.21%)
Feb 07, 2019	30.40	30.52	29.73	29.83	465,082	-0.79(-2.58%)
Feb 06, 2019	30.66	30.91	30.58	30.62	274,716	-0.18(-0.58%)
Feb 05, 2019	30.59	31.23	30.56	30.80	501,684	+0.29(+0.95%)
Feb 04, 2019	30.26	30.78	30.01	30.51	435,751	+0.08(+0.26%)

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.