Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.99	31.49	30.58	30.82	1,957,262	+0.07(+0.24%)
Apr 29, 2019	30.47	30.79	29.98	30.75	1,351,890	+0.70(+2.32%)
Apr 26, 2019	30.53	30.53	29.25	30.05	2,005,999	-0.50(-1.65%)
Apr 25, 2019	30.46	31.27	30.18	30.56	1,768,683	+0.22(+0.73%)
Apr 24, 2019	31.11	31.11	30.08	30.34	1,502,463	-0.78(-2.51%)
Apr 23, 2019	31.57	31.85	30.92	31.12	1,765,508	-0.43(-1.37%)
Apr 22, 2019	30.44	31.68	30.31	31.55	1,221,853	+1.40(+4.66%)
Apr 18, 2019	30.28	30.55	29.61	30.15	1,223,056	-0.06(-0.21%)
Apr 17, 2019	29.97	30.41	29.77	30.21	1,117,340	+0.36(+1.20%)
Apr 16, 2019	29.57	30.14	28.95	29.85	1,724,038	+0.28(+0.96%)
Apr 15, 2019	30.71	30.85	29.54	29.57	1,292,503	-1.06(-3.48%)
Apr 12, 2019	31.01	31.14	30.20	30.63	1,658,157	-0.01(-0.03%)
Apr 11, 2019	30.56	31.30	30.33	30.64	1,906,821	+0.07(+0.24%)
Apr 10, 2019	29.07	30.92	29.07	30.57	2,097,661	+1.57(+5.41%)
Apr 09, 2019	28.77	29.61	28.63	29.00	3,116,249	+0.06(+0.22%)
Apr 08, 2019	29.40	29.69	28.87	28.93	1,384,636	-0.34(-1.16%)
Apr 05, 2019	28.52	29.34	28.46	29.27	2,149,907	+0.77(+2.71%)
Apr 04, 2019	28.13	28.53	27.91	28.50	1,208,072	+0.52(+1.87%)
Apr 03, 2019	28.10	28.71	27.94	27.98	2,117,074	+0.05(+0.16%)
Apr 02, 2019	28.44	28.44	27.71	27.93	1,838,446	-0.52(-1.84%)
Apr 01, 2019	28.93	28.93	27.97	28.46	1,795,993	-0.13(-0.45%)
Mar 29, 2019	29.25	29.77	28.56	28.58	1,558,914	-0.29(-1.02%)
Mar 28, 2019	29.71	30.00	28.77	28.88	1,788,970	-1.05(-3.50%)
Mar 27, 2019	29.83	30.35	29.74	29.93	1,415,198	+0.18(+0.62%)
Mar 26, 2019	29.27	29.93	29.19	29.74	1,288,596	+0.46(+1.57%)
Mar 25, 2019	28.82	29.37	28.42	29.28	1,693,870	+0.32(+1.11%)
Mar 22, 2019	30.26	30.29	28.49	28.96	2,059,815	-1.59(-5.20%)
Mar 21, 2019	30.04	30.98	30.04	30.55	1,889,257	+0.26(+0.85%)
Mar 20, 2019	30.26	30.86	29.82	30.29	1,526,618	-0.06(-0.21%)
Mar 19, 2019	30.80	31.04	30.16	30.36	1,959,958	-0.41(-1.34%)
Mar 18, 2019	30.04	30.94	30.04	30.77	2,232,221	+0.88(+2.95%)
Mar 15, 2019	29.60	30.50	29.48	29.89	3,448,458	+0.28(+0.96%)
Mar 14, 2019	28.90	29.76	28.50	29.60	2,563,598	+1.26(+4.44%)
Mar 13, 2019	27.51	28.47	27.50	28.35	2,601,958	+0.84(+3.04%)
Mar 12, 2019	27.80	28.11	27.20	27.51	3,001,882	-0.28(-1.02%)
Mar 11, 2019	26.86	27.91	26.70	27.80	2,092,828	+1.14(+4.27%)
Mar 08, 2019	27.26	27.46	26.31	26.66	5,375,477	-1.10(-3.97%)
Mar 07, 2019	28.08	28.46	27.74	27.76	2,193,229	-0.25(-0.88%)
Mar 06, 2019	28.01	28.44	27.82	28.01	2,083,330	+0.00(+0.00%)
Mar 05, 2019	28.60	28.60	27.53	28.01	2,791,629	-0.58(-2.02%)
Mar 04, 2019	28.70	28.92	27.75	28.58	1,740,607	-0.11(-0.38%)
Mar 01, 2019	28.69	28.96	28.50	28.70	1,164,556	+0.17(+0.61%)
Feb 28, 2019	29.34	29.37	28.51	28.52	1,736,908	-0.79(-2.69%)
Feb 27, 2019	30.07	30.07	29.27	29.31	1,669,684	-0.81(-2.68%)
Feb 26, 2019	30.49	30.52	30.07	30.12	1,738,477	-0.25(-0.84%)
Feb 25, 2019	31.12	31.12	30.34	30.37	2,295,394	-0.67(-2.17%)
Feb 22, 2019	31.10	31.43	30.82	31.05	1,713,995	+0.23(+0.74%)
Feb 21, 2019	32.50	32.92	30.73	30.82	3,109,054	-1.72(-5.28%)
Feb 20, 2019	31.88	32.65	31.17	32.54	3,400,738	+0.50(+1.56%)
Feb 19, 2019	31.78	32.41	31.65	32.04	2,328,679	+0.15(+0.46%)
Feb 15, 2019	31.85	32.12	31.21	31.89	3,140,291	+0.07(+0.23%)
Feb 14, 2019	32.89	33.05	31.00	31.82	3,251,436	-1.02(-3.10%)
Feb 13, 2019	32.19	33.20	32.16	32.84	1,736,460	+0.84(+2.61%)
Feb 12, 2019	32.45	32.71	31.90	32.00	1,481,608	-0.11(-0.34%)
Feb 11, 2019	31.37	32.40	31.25	32.11	1,125,367	+0.75(+2.38%)
Feb 08, 2019	31.46	31.80	30.88	31.36	1,526,556	-0.41(-1.29%)
Feb 07, 2019	33.00	33.37	31.59	31.77	1,224,388	-1.17(-3.56%)
Feb 06, 2019	32.66	33.13	32.51	32.95	1,194,656	+0.16(+0.50%)
Feb 05, 2019	32.31	33.00	32.27	32.78	1,109,997	+0.48(+1.49%)
Feb 04, 2019	32.34	32.66	31.69	32.30	1,696,082	+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.