Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.73	33.84	33.63	33.83	33,108	+0.06(+0.18%)
Apr 29, 2019	33.67	33.82	33.59	33.77	40,856	+0.16(+0.46%)
Apr 26, 2019	33.30	33.62	33.30	33.61	28,791	+0.36(+1.09%)
Apr 25, 2019	33.31	33.33	33.05	33.25	28,264	-0.08(-0.23%)
Apr 24, 2019	33.29	33.40	33.14	33.33	65,051	+0.10(+0.29%)
Apr 23, 2019	33.04	33.35	32.98	33.23	55,274	-0.21(-0.64%)
Apr 22, 2019	33.44	33.47	33.24	33.45	26,794	-0.04(-0.12%)
Apr 18, 2019	33.21	33.50	33.21	33.49	50,820	+0.35(+1.06%)
Apr 17, 2019	33.55	33.55	33.06	33.13	44,185	-0.34(-1.02%)
Apr 16, 2019	33.59	33.68	33.42	33.48	24,720	+0.00(+0.00%)
Apr 15, 2019	33.55	33.55	33.43	33.48	20,149	-0.07(-0.20%)
Apr 12, 2019	33.52	33.61	33.40	33.54	28,381	+0.14(+0.41%)
Apr 11, 2019	33.31	33.42	33.28	33.41	38,772	+0.17(+0.50%)
Apr 10, 2019	33.17	33.29	33.05	33.24	31,885	+0.18(+0.53%)
Apr 09, 2019	33.36	33.36	33.04	33.07	126,762	-0.58(-1.71%)
Apr 08, 2019	33.53	33.64	33.41	33.64	62,734	+0.00(+0.00%)
Apr 05, 2019	33.48	33.66	33.35	33.64	234,224	+0.20(+0.58%)
Apr 04, 2019	33.45	33.53	33.27	33.45	1,053,526	+0.06(+0.18%)
Apr 03, 2019	33.40	33.57	33.36	33.39	40,075	+0.07(+0.20%)
Apr 02, 2019	33.49	33.49	33.22	33.32	37,995	-0.17(-0.50%)
Apr 01, 2019	33.41	33.57	33.35	33.49	43,651	+0.32(+0.97%)
Mar 29, 2019	33.08	33.20	33.07	33.16	31,455	+0.22(+0.68%)
Mar 28, 2019	32.82	32.98	32.66	32.94	35,133	+0.18(+0.54%)
Mar 27, 2019	32.89	32.92	32.58	32.76	50,306	-0.18(-0.53%)
Mar 26, 2019	32.87	33.06	32.83	32.94	31,131	+0.26(+0.81%)
Mar 25, 2019	32.53	32.81	32.50	32.68	33,248	+0.10(+0.30%)
Mar 22, 2019	33.18	33.26	32.58	32.58	30,430	-0.81(-2.43%)
Mar 21, 2019	32.89	33.41	32.89	33.39	47,147	+0.40(+1.21%)
Mar 20, 2019	33.03	33.27	32.82	32.99	66,664	-0.10(-0.29%)
Mar 19, 2019	33.22	33.35	32.99	33.09	44,316	-0.07(-0.21%)
Mar 18, 2019	32.99	33.15	32.91	33.15	67,637	+0.23(+0.71%)
Mar 15, 2019	32.85	33.07	32.83	32.92	47,439	+0.20(+0.63%)
Mar 14, 2019	32.81	32.81	32.61	32.72	69,033	-0.13(-0.39%)
Mar 13, 2019	32.80	32.89	32.71	32.84	84,822	+0.14(+0.42%)
Mar 12, 2019	32.66	32.77	32.58	32.71	322,097	+0.14(+0.42%)
Mar 11, 2019	32.24	32.62	32.14	32.57	1,234,931	+0.45(+1.40%)
Mar 08, 2019	31.95	32.15	31.94	32.12	56,148	-0.02(-0.06%)
Mar 07, 2019	32.26	32.33	32.00	32.14	92,330	-0.19(-0.57%)
Mar 06, 2019	32.60	32.60	32.31	32.32	540,417	-0.31(-0.96%)
Mar 05, 2019	32.72	32.80	32.62	32.64	73,829	-0.13(-0.39%)
Mar 04, 2019	33.26	33.26	32.51	32.76	214,435	-0.09(-0.27%)
Mar 01, 2019	32.82	32.88	32.68	32.85	40,164	+0.17(+0.51%)
Feb 28, 2019	32.85	32.93	32.65	32.69	27,255	-0.23(-0.71%)
Feb 27, 2019	32.67	32.97	32.67	32.92	21,738	+0.22(+0.69%)
Feb 26, 2019	32.81	32.90	32.69	32.70	46,946	-0.15(-0.45%)
Feb 25, 2019	32.84	33.03	32.71	32.84	96,827	+0.28(+0.87%)
Feb 22, 2019	32.44	32.61	32.38	32.56	112,501	+0.24(+0.76%)
Feb 21, 2019	32.16	32.35	32.12	32.31	44,869	+0.14(+0.42%)
Feb 20, 2019	32.04	32.24	31.94	32.18	42,165	+0.15(+0.46%)
Feb 19, 2019	31.91	32.17	31.91	32.03	40,172	+0.02(+0.06%)
Feb 15, 2019	31.67	32.01	31.67	32.01	31,250	+0.47(+1.48%)
Feb 14, 2019	31.47	31.66	31.41	31.54	48,122	-0.06(-0.19%)
Feb 13, 2019	31.56	31.69	31.48	31.60	24,405	+0.12(+0.37%)
Feb 12, 2019	31.19	31.51	31.13	31.49	49,483	+0.46(+1.48%)
Feb 11, 2019	31.11	31.13	30.95	31.03	27,339	-0.05(-0.16%)
Feb 08, 2019	30.74	31.08	30.65	31.08	60,144	+0.31(+1.02%)
Feb 07, 2019	30.77	30.85	30.58	30.76	23,309	-0.20(-0.63%)
Feb 06, 2019	30.91	31.04	30.87	30.96	67,171	-0.03(-0.09%)
Feb 05, 2019	30.72	30.99	30.72	30.99	29,126	+0.33(+1.08%)
Feb 04, 2019	30.48	30.66	30.34	30.66	19,709	+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.