Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.59	31.99	31.59	31.88	82,487	+0.21(+0.66%)
Apr 29, 2019	31.67	31.81	31.62	31.67	74,269	-0.10(-0.32%)
Apr 26, 2019	31.36	31.78	31.24	31.77	42,218	+0.54(+1.71%)
Apr 25, 2019	31.34	31.40	31.10	31.24	49,252	-0.23(-0.74%)
Apr 24, 2019	31.71	31.75	31.42	31.47	60,567	-0.36(-1.13%)
Apr 23, 2019	32.02	32.04	31.81	31.83	111,429	-0.21(-0.65%)
Apr 22, 2019	32.02	32.15	31.98	32.04	33,122	-0.18(-0.57%)
Apr 18, 2019	32.51	32.51	32.01	32.22	56,690	-0.28(-0.87%)
Apr 17, 2019	32.75	32.78	32.40	32.51	13,193	-0.18(-0.54%)
Apr 16, 2019	32.63	32.69	32.53	32.68	10,189	+0.03(+0.10%)
Apr 15, 2019	32.75	32.80	32.64	32.65	31,527	-0.21(-0.64%)
Apr 12, 2019	32.70	32.91	32.70	32.86	71,401	+0.30(+0.92%)
Apr 11, 2019	32.88	32.98	32.54	32.56	53,375	-0.47(-1.42%)
Apr 10, 2019	33.26	33.28	33.00	33.03	62,342	-0.23(-0.70%)
Apr 09, 2019	33.52	33.52	33.19	33.26	172,256	-0.22(-0.65%)
Apr 08, 2019	33.30	33.54	33.27	33.48	87,855	+0.33(+1.01%)
Apr 05, 2019	33.41	33.42	33.14	33.14	355,452	-0.18(-0.53%)
Apr 04, 2019	33.08	33.35	33.03	33.32	108,757	+0.23(+0.68%)
Apr 03, 2019	33.18	33.18	33.02	33.09	36,711	+0.09(+0.28%)
Apr 02, 2019	32.97	33.05	32.77	33.00	128,169	+0.03(+0.08%)
Apr 01, 2019	33.23	33.32	32.91	32.98	224,955	+0.13(+0.38%)
Mar 29, 2019	32.93	32.94	32.72	32.85	174,377	+0.22(+0.67%)
Mar 28, 2019	32.75	33.01	32.61	32.63	89,941	-0.08(-0.26%)
Mar 27, 2019	32.87	32.93	32.61	32.72	93,833	-0.19(-0.57%)
Mar 26, 2019	32.78	32.94	32.76	32.91	76,935	+0.23(+0.71%)
Mar 25, 2019	32.68	32.97	32.62	32.68	148,292	-0.13(-0.38%)
Mar 22, 2019	32.98	33.13	32.78	32.80	35,282	-0.42(-1.26%)
Mar 21, 2019	33.26	33.26	33.09	33.22	51,046	+0.04(+0.13%)
Mar 20, 2019	32.99	33.24	32.78	33.18	118,281	+0.11(+0.33%)
Mar 19, 2019	33.09	33.29	33.04	33.07	121,799	+0.11(+0.33%)
Mar 18, 2019	33.03	33.09	32.90	32.96	94,127	-0.01(-0.03%)
Mar 15, 2019	32.73	32.98	32.58	32.97	345,884	+0.39(+1.21%)
Mar 14, 2019	32.73	32.73	32.51	32.58	58,768	-0.22(-0.66%)
Mar 13, 2019	32.73	32.87	32.70	32.79	166,286	+0.20(+0.62%)
Mar 12, 2019	32.42	32.61	32.42	32.59	60,506	+0.23(+0.72%)
Mar 11, 2019	32.19	32.46	32.10	32.36	301,788	+0.18(+0.55%)
Mar 08, 2019	31.99	32.26	31.92	32.18	131,919	+0.12(+0.37%)
Mar 07, 2019	32.17	32.22	31.91	32.07	379,601	-0.09(-0.29%)
Mar 06, 2019	32.43	32.43	32.04	32.16	87,345	-0.11(-0.34%)
Mar 05, 2019	32.37	32.37	32.19	32.27	22,645	-0.13(-0.41%)
Mar 04, 2019	32.20	32.50	32.02	32.40	84,678	+0.38(+1.20%)
Mar 01, 2019	32.21	32.28	31.97	32.02	130,603	-0.34(-1.06%)
Feb 28, 2019	32.28	32.37	32.17	32.36	149,385	+0.08(+0.26%)
Feb 27, 2019	32.22	32.38	32.22	32.27	19,857	+0.06(+0.18%)
Feb 26, 2019	32.19	32.27	32.09	32.22	10,651	-0.04(-0.13%)
Feb 25, 2019	32.54	32.54	32.26	32.26	12,448	-0.11(-0.34%)
Feb 22, 2019	31.94	32.39	31.94	32.37	19,494	+0.35(+1.10%)
Feb 21, 2019	32.45	32.45	31.93	32.02	29,376	-0.35(-1.08%)
Feb 20, 2019	32.31	32.50	31.65	32.37	238,398	+0.15(+0.47%)
Feb 19, 2019	31.82	32.29	31.77	32.22	79,257	+0.47(+1.47%)
Feb 15, 2019	31.67	31.81	31.67	31.75	48,438	+0.22(+0.71%)
Feb 14, 2019	31.34	31.60	31.30	31.52	23,033	+0.02(+0.06%)
Feb 13, 2019	31.40	31.56	31.35	31.50	51,566	+0.12(+0.37%)
Feb 12, 2019	31.52	31.54	31.35	31.39	10,777	-0.01(-0.03%)
Feb 11, 2019	31.81	31.81	31.33	31.40	55,236	-0.33(-1.03%)
Feb 08, 2019	31.66	31.77	31.56	31.72	24,398	+0.09(+0.29%)
Feb 07, 2019	31.71	31.82	31.52	31.63	319,497	-0.32(-0.99%)
Feb 06, 2019	31.73	32.23	31.73	31.95	17,696	-0.04(-0.13%)
Feb 05, 2019	32.12	32.12	31.90	31.99	5,441	+0.11(+0.34%)
Feb 04, 2019	31.59	31.88	31.59	31.88	17,184	+0.13(+0.39%)

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.