Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.76	32.82	31.94	32.38	379,280	-0.28(-0.84%)
Apr 29, 2019	32.67	32.75	32.36	32.65	875,598	-0.01(-0.02%)
Apr 26, 2019	32.00	32.66	31.95	32.66	766,885	+0.71(+2.22%)
Apr 25, 2019	31.66	32.09	31.52	31.95	1,585,488	+0.20(+0.62%)
Apr 24, 2019	31.55	31.84	31.46	31.75	1,066,456	+0.21(+0.67%)
Apr 23, 2019	30.77	31.72	30.77	31.54	1,357,155	+0.89(+2.89%)
Apr 22, 2019	30.53	30.90	30.44	30.66	1,044,490	+0.17(+0.56%)
Apr 18, 2019	30.05	30.53	29.64	30.48	2,761,900	+0.57(+1.91%)
Apr 17, 2019	31.09	31.09	29.49	29.91	2,724,566	-1.03(-3.33%)
Apr 16, 2019	32.90	32.96	30.72	30.94	1,858,546	-1.49(-4.58%)
Apr 15, 2019	32.03	32.48	31.96	32.43	834,344	+0.55(+1.73%)
Apr 12, 2019	33.04	33.04	31.73	31.87	571,880	-1.00(-3.04%)
Apr 11, 2019	33.85	33.88	32.77	32.87	253,466	-0.91(-2.71%)
Apr 10, 2019	33.91	33.94	33.75	33.79	127,647	-0.07(-0.19%)
Apr 09, 2019	33.69	33.99	33.61	33.85	458,413	+0.01(+0.02%)
Apr 08, 2019	33.95	33.99	33.68	33.85	182,294	-0.15(-0.43%)
Apr 05, 2019	33.65	34.02	33.65	33.99	254,113	+0.42(+1.26%)
Apr 04, 2019	33.31	33.60	33.31	33.57	266,566	+0.29(+0.86%)
Apr 03, 2019	33.31	33.45	33.17	33.29	273,795	+0.16(+0.48%)
Apr 02, 2019	33.31	33.31	32.97	33.13	247,156	-0.22(-0.66%)
Apr 01, 2019	33.52	33.52	33.10	33.35	232,248	+0.12(+0.35%)
Mar 29, 2019	32.95	33.28	32.85	33.23	952,797	+0.44(+1.34%)
Mar 28, 2019	32.75	32.84	32.54	32.79	525,625	+0.14(+0.43%)
Mar 27, 2019	32.84	32.98	32.21	32.65	1,043,894	-0.25(-0.76%)
Mar 26, 2019	33.66	33.67	32.74	32.90	415,507	-0.61(-1.81%)
Mar 25, 2019	33.75	33.75	33.03	33.51	353,747	-0.26(-0.76%)
Mar 22, 2019	34.40	34.44	33.76	33.77	282,403	-0.77(-2.22%)
Mar 21, 2019	33.95	34.59	33.93	34.53	255,593	+0.45(+1.31%)
Mar 20, 2019	34.75	34.75	34.07	34.09	179,334	-0.71(-2.03%)
Mar 19, 2019	34.64	35.03	34.52	34.79	348,047	+0.29(+0.84%)
Mar 18, 2019	34.19	34.53	34.15	34.50	2,445,016	+0.39(+1.15%)
Mar 15, 2019	34.41	34.44	34.01	34.11	374,907	-0.23(-0.67%)
Mar 14, 2019	34.34	34.53	34.30	34.34	327,195	+0.03(+0.09%)
Mar 13, 2019	33.76	34.44	33.76	34.31	415,880	+0.70(+2.08%)
Mar 12, 2019	33.32	33.68	33.32	33.61	312,457	+0.39(+1.17%)
Mar 11, 2019	32.93	33.27	32.73	33.22	342,712	+0.40(+1.23%)
Mar 08, 2019	32.49	32.84	32.40	32.82	804,890	+0.11(+0.35%)
Mar 07, 2019	33.05	33.18	32.64	32.71	222,463	-0.29(-0.87%)
Mar 06, 2019	33.94	33.94	32.97	32.99	1,240,526	-0.92(-2.72%)
Mar 05, 2019	34.00	34.12	33.65	33.91	829,521	-0.09(-0.25%)
Mar 04, 2019	35.20	35.20	33.83	34.00	762,210	-1.07(-3.06%)
Mar 01, 2019	34.79	35.12	34.79	35.07	340,044	+0.52(+1.52%)
Feb 28, 2019	34.84	35.09	34.38	34.55	734,071	-0.36(-1.03%)
Feb 27, 2019	35.63	35.67	34.76	34.91	790,596	-0.85(-2.36%)
Feb 26, 2019	36.00	36.11	35.75	35.76	246,802	-0.29(-0.81%)
Feb 25, 2019	36.42	36.49	36.03	36.05	862,834	-0.24(-0.65%)
Feb 22, 2019	36.16	36.29	36.06	36.29	116,716	+0.18(+0.51%)
Feb 21, 2019	36.45	36.46	35.96	36.10	223,408	-0.37(-1.01%)
Feb 20, 2019	36.48	36.59	36.25	36.47	316,413	-0.17(-0.48%)
Feb 19, 2019	36.66	36.74	36.48	36.64	1,840,833	-0.07(-0.19%)
Feb 15, 2019	36.21	36.73	36.21	36.71	154,611	+0.73(+2.04%)
Feb 14, 2019	35.66	36.10	35.49	35.98	145,370	+0.13(+0.38%)
Feb 13, 2019	35.70	35.96	35.62	35.85	322,516	+0.24(+0.67%)
Feb 12, 2019	35.31	35.64	35.14	35.61	240,734	+0.54(+1.54%)
Feb 11, 2019	35.23	35.23	35.00	35.07	196,953	-0.10(-0.30%)
Feb 08, 2019	35.60	35.61	34.91	35.17	269,812	-0.61(-1.69%)
Feb 07, 2019	35.56	35.90	35.51	35.78	228,471	+0.06(+0.17%)
Feb 06, 2019	35.59	35.72	35.37	35.72	322,516	+0.06(+0.18%)
Feb 05, 2019	35.93	36.14	35.64	35.66	209,498	-0.12(-0.35%)
Feb 04, 2019	35.62	35.78	35.43	35.78	291,089	+0.14(+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.