Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.97	31.48	30.56	30.81	1,958,469	+0.07(+0.24%)
Apr 29, 2019	30.45	30.77	29.96	30.73	1,352,724	+0.70(+2.32%)
Apr 26, 2019	30.51	30.51	29.23	30.04	2,007,236	-0.50(-1.65%)
Apr 25, 2019	30.44	31.26	30.16	30.54	1,769,774	+0.22(+0.73%)
Apr 24, 2019	31.09	31.09	30.06	30.32	1,503,390	-0.78(-2.51%)
Apr 23, 2019	31.55	31.83	30.90	31.10	1,766,597	-0.43(-1.37%)
Apr 22, 2019	30.42	31.66	30.29	31.53	1,222,607	+1.40(+4.66%)
Apr 18, 2019	30.26	30.53	29.59	30.13	1,223,810	-0.06(-0.21%)
Apr 17, 2019	29.95	30.39	29.75	30.19	1,118,030	+0.36(+1.20%)
Apr 16, 2019	29.55	30.12	28.93	29.83	1,725,102	+0.28(+0.96%)
Apr 15, 2019	30.70	30.83	29.52	29.55	1,293,300	-1.06(-3.48%)
Apr 12, 2019	30.99	31.12	30.18	30.61	1,659,180	-0.01(-0.03%)
Apr 11, 2019	30.54	31.28	30.31	30.62	1,907,997	+0.07(+0.24%)
Apr 10, 2019	29.05	30.90	29.05	30.55	2,098,955	+1.57(+5.41%)
Apr 09, 2019	28.75	29.59	28.61	28.98	3,118,171	+0.06(+0.22%)
Apr 08, 2019	29.38	29.67	28.85	28.92	1,385,490	-0.34(-1.16%)
Apr 05, 2019	28.50	29.32	28.44	29.26	2,151,233	+0.77(+2.71%)
Apr 04, 2019	28.11	28.51	27.89	28.48	1,208,817	+0.52(+1.87%)
Apr 03, 2019	28.08	28.70	27.93	27.96	2,118,380	+0.05(+0.16%)
Apr 02, 2019	28.42	28.42	27.70	27.92	1,839,580	-0.52(-1.84%)
Apr 01, 2019	28.92	28.92	27.95	28.44	1,797,101	-0.13(-0.45%)
Mar 29, 2019	29.23	29.75	28.54	28.57	1,559,876	-0.29(-1.02%)
Mar 28, 2019	29.70	29.98	28.75	28.86	1,790,074	-1.05(-3.50%)
Mar 27, 2019	29.81	30.33	29.72	29.91	1,416,071	+0.18(+0.62%)
Mar 26, 2019	29.26	29.91	29.17	29.72	1,289,390	+0.46(+1.57%)
Mar 25, 2019	28.81	29.35	28.40	29.26	1,694,915	+0.32(+1.11%)
Mar 22, 2019	30.25	30.27	28.48	28.94	2,061,085	-1.59(-5.20%)
Mar 21, 2019	30.03	30.96	30.03	30.53	1,890,422	+0.26(+0.85%)
Mar 20, 2019	30.24	30.84	29.81	30.27	1,527,560	-0.06(-0.21%)
Mar 19, 2019	30.78	31.02	30.15	30.34	1,961,167	-0.41(-1.34%)
Mar 18, 2019	30.02	30.92	30.02	30.75	2,233,598	+0.88(+2.95%)
Mar 15, 2019	29.59	30.48	29.46	29.87	3,450,585	+0.28(+0.96%)
Mar 14, 2019	28.88	29.74	28.48	29.59	2,565,179	+1.26(+4.44%)
Mar 13, 2019	27.49	28.46	27.48	28.33	2,603,563	+0.83(+3.04%)
Mar 12, 2019	27.78	28.09	27.18	27.49	3,003,734	-0.28(-1.02%)
Mar 11, 2019	26.84	27.90	26.69	27.78	2,094,119	+1.14(+4.27%)
Mar 08, 2019	27.25	27.44	26.29	26.64	5,378,793	-1.10(-3.97%)
Mar 07, 2019	28.06	28.44	27.72	27.74	2,194,582	-0.25(-0.88%)
Mar 06, 2019	27.99	28.42	27.81	27.99	2,084,615	+0.00(+0.00%)
Mar 05, 2019	28.59	28.59	27.51	27.99	2,793,351	-0.58(-2.02%)
Mar 04, 2019	28.68	28.90	27.73	28.57	1,741,680	-0.11(-0.38%)
Mar 01, 2019	28.67	28.94	28.48	28.68	1,165,274	+0.17(+0.61%)
Feb 28, 2019	29.32	29.35	28.49	28.50	1,737,980	-0.79(-2.69%)
Feb 27, 2019	30.05	30.05	29.26	29.29	1,670,714	-0.81(-2.68%)
Feb 26, 2019	30.47	30.50	30.05	30.10	1,739,550	-0.25(-0.84%)
Feb 25, 2019	31.10	31.10	30.32	30.35	2,296,809	-0.67(-2.17%)
Feb 22, 2019	31.08	31.41	30.80	31.03	1,715,052	+0.23(+0.74%)
Feb 21, 2019	32.48	32.90	30.71	30.80	3,110,971	-1.72(-5.28%)
Feb 20, 2019	31.86	32.63	31.15	32.52	3,402,835	+0.50(+1.56%)
Feb 19, 2019	31.76	32.39	31.63	32.02	2,330,115	+0.15(+0.46%)
Feb 15, 2019	31.83	32.10	31.19	31.87	3,142,228	+0.07(+0.23%)
Feb 14, 2019	32.87	33.03	30.98	31.80	3,253,441	-1.02(-3.10%)
Feb 13, 2019	32.17	33.18	32.14	32.82	1,737,531	+0.84(+2.62%)
Feb 12, 2019	32.43	32.69	31.88	31.98	1,482,522	-0.11(-0.34%)
Feb 11, 2019	31.35	32.38	31.23	32.09	1,126,061	+0.75(+2.38%)
Feb 08, 2019	31.44	31.78	30.86	31.34	1,527,497	-0.41(-1.29%)
Feb 07, 2019	32.98	33.35	31.57	31.75	1,225,143	-1.17(-3.56%)
Feb 06, 2019	32.64	33.11	32.49	32.93	1,195,393	+0.16(+0.50%)
Feb 05, 2019	32.29	32.98	32.25	32.76	1,110,682	+0.48(+1.49%)
Feb 04, 2019	32.32	32.64	31.67	32.28	1,697,128	+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.