Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.23	31.74	30.82	31.07	1,942,118	+0.07(+0.24%)
Apr 29, 2019	30.70	31.03	30.21	30.99	1,341,430	+0.70(+2.32%)
Apr 26, 2019	30.77	30.77	29.47	30.29	1,990,478	-0.51(-1.65%)
Apr 25, 2019	30.70	31.52	30.42	30.80	1,754,999	+0.22(+0.73%)
Apr 24, 2019	31.35	31.35	30.32	30.57	1,490,838	-0.79(-2.51%)
Apr 23, 2019	31.81	32.10	31.16	31.36	1,751,848	-0.43(-1.37%)
Apr 22, 2019	30.68	31.93	30.55	31.80	1,212,399	+1.42(+4.66%)
Apr 18, 2019	30.52	30.79	29.84	30.38	1,213,593	-0.06(-0.21%)
Apr 17, 2019	30.20	30.65	30.00	30.45	1,108,695	+0.36(+1.20%)
Apr 16, 2019	29.80	30.37	29.18	30.08	1,710,699	+0.29(+0.96%)
Apr 15, 2019	30.95	31.09	29.77	29.80	1,282,503	-1.07(-3.48%)
Apr 12, 2019	31.25	31.38	30.44	30.87	1,645,328	-0.01(-0.03%)
Apr 11, 2019	30.80	31.55	30.57	30.88	1,892,068	+0.07(+0.24%)
Apr 10, 2019	29.30	31.16	29.30	30.81	2,081,431	+1.58(+5.41%)
Apr 09, 2019	28.99	29.84	28.85	29.22	3,092,138	+0.06(+0.22%)
Apr 08, 2019	29.63	29.92	29.09	29.16	1,373,923	-0.34(-1.16%)
Apr 05, 2019	28.74	29.57	28.68	29.50	2,133,273	+0.78(+2.71%)
Apr 04, 2019	28.35	28.75	28.12	28.72	1,198,725	+0.53(+1.87%)
Apr 03, 2019	28.32	28.94	28.16	28.20	2,100,694	+0.05(+0.16%)
Apr 02, 2019	28.66	28.66	27.93	28.15	1,824,221	-0.53(-1.84%)
Apr 01, 2019	29.16	29.16	28.19	28.68	1,782,098	-0.13(-0.45%)
Mar 29, 2019	29.47	30.00	28.78	28.81	1,546,853	-0.30(-1.02%)
Mar 28, 2019	29.95	30.24	28.99	29.10	1,775,129	-1.05(-3.50%)
Mar 27, 2019	30.07	30.58	29.97	30.16	1,404,248	+0.18(+0.62%)
Mar 26, 2019	29.50	30.16	29.42	29.97	1,278,626	+0.46(+1.57%)
Mar 25, 2019	29.05	29.59	28.64	29.51	1,680,764	+0.32(+1.11%)
Mar 22, 2019	30.50	30.53	28.72	29.19	2,043,878	-1.60(-5.20%)
Mar 21, 2019	30.28	31.22	30.28	30.79	1,874,640	+0.26(+0.85%)
Mar 20, 2019	30.49	31.10	30.06	30.53	1,514,807	-0.06(-0.21%)
Mar 19, 2019	31.04	31.28	30.40	30.59	1,944,794	-0.42(-1.34%)
Mar 18, 2019	30.27	31.19	30.27	31.01	2,214,951	+0.89(+2.95%)
Mar 15, 2019	29.83	30.74	29.71	30.12	3,421,777	+0.29(+0.96%)
Mar 14, 2019	29.12	29.99	28.72	29.83	2,543,763	+1.27(+4.44%)
Mar 13, 2019	27.73	28.70	27.72	28.57	2,581,826	+0.84(+3.04%)
Mar 12, 2019	28.01	28.33	27.41	27.73	2,978,656	-0.29(-1.02%)
Mar 11, 2019	27.07	28.13	26.91	28.01	2,076,635	+1.15(+4.27%)
Mar 08, 2019	27.48	27.67	26.51	26.86	5,333,886	-1.11(-3.97%)
Mar 07, 2019	28.30	28.68	27.96	27.98	2,176,260	-0.25(-0.89%)
Mar 06, 2019	28.22	28.66	28.04	28.22	2,067,211	+0.00(+0.00%)
Mar 05, 2019	28.83	28.83	27.74	28.22	2,770,030	-0.58(-2.02%)
Mar 04, 2019	28.92	29.14	27.97	28.81	1,727,139	-0.11(-0.38%)
Mar 01, 2019	28.91	29.19	28.72	28.92	1,155,545	+0.18(+0.61%)
Feb 28, 2019	29.57	29.59	28.73	28.74	1,723,470	-0.80(-2.69%)
Feb 27, 2019	30.31	30.31	29.50	29.54	1,656,766	-0.81(-2.68%)
Feb 26, 2019	30.73	30.76	30.31	30.35	1,725,027	-0.26(-0.84%)
Feb 25, 2019	31.36	31.36	30.57	30.61	2,277,634	-0.68(-2.17%)
Feb 22, 2019	31.34	31.67	31.06	31.29	1,700,733	+0.23(+0.74%)
Feb 21, 2019	32.75	33.18	30.97	31.06	3,084,999	-1.73(-5.28%)
Feb 20, 2019	32.13	32.90	31.42	32.79	3,374,425	+0.50(+1.56%)
Feb 19, 2019	32.03	32.66	31.89	32.29	2,310,661	+0.15(+0.46%)
Feb 15, 2019	32.09	32.37	31.45	32.14	3,115,994	+0.07(+0.23%)
Feb 14, 2019	33.15	33.30	31.24	32.07	3,226,279	-1.03(-3.10%)
Feb 13, 2019	32.44	33.46	32.42	33.09	1,723,025	+0.84(+2.62%)
Feb 12, 2019	32.70	32.97	32.15	32.25	1,470,144	-0.11(-0.34%)
Feb 11, 2019	31.62	32.65	31.49	32.36	1,116,660	+0.75(+2.38%)
Feb 08, 2019	31.71	32.05	31.12	31.61	1,514,745	-0.41(-1.29%)
Feb 07, 2019	33.26	33.63	31.83	32.02	1,214,914	-1.18(-3.56%)
Feb 06, 2019	32.91	33.39	32.76	33.20	1,185,413	+0.16(+0.50%)
Feb 05, 2019	32.56	33.26	32.53	33.04	1,101,409	+0.49(+1.49%)
Feb 04, 2019	32.59	32.92	31.94	32.55	1,682,959	+0.00(+0.00%)

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.