Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.64	34.43	33.24	34.35	1,050,563	+0.79(+2.36%)
Apr 29, 2019	33.84	34.13	33.43	33.55	756,808	-0.18(-0.54%)
Apr 26, 2019	33.55	33.81	32.84	33.73	746,328	-0.10(-0.31%)
Apr 25, 2019	35.33	35.36	33.52	33.84	756,995	-1.53(-4.31%)
Apr 24, 2019	35.55	35.85	35.15	35.36	558,748	-0.32(-0.89%)
Apr 23, 2019	35.29	35.85	34.96	35.68	768,661	+0.55(+1.57%)
Apr 22, 2019	35.45	35.50	34.68	35.13	338,743	-0.28(-0.80%)
Apr 18, 2019	35.39	35.72	34.90	35.41	501,573	-0.05(-0.15%)
Apr 17, 2019	36.22	36.22	35.11	35.47	779,726	-0.34(-0.96%)
Apr 16, 2019	35.19	35.95	35.09	35.81	675,376	+0.58(+1.64%)
Apr 15, 2019	35.50	35.87	34.95	35.23	575,494	-0.16(-0.44%)
Apr 12, 2019	34.84	35.44	34.51	35.39	636,942	+1.03(+3.01%)
Apr 11, 2019	34.83	34.92	34.11	34.35	507,580	-0.28(-0.82%)
Apr 10, 2019	34.30	34.83	34.05	34.64	920,697	+0.48(+1.41%)
Apr 09, 2019	34.53	34.73	33.98	34.16	585,188	-0.28(-0.83%)
Apr 08, 2019	34.05	34.51	33.56	34.44	443,810	+0.27(+0.78%)
Apr 05, 2019	33.90	34.29	33.76	34.17	463,062	+0.41(+1.23%)
Apr 04, 2019	33.88	34.28	33.47	33.76	504,615	-0.15(-0.43%)
Apr 03, 2019	33.83	34.70	33.72	33.91	899,704	+0.43(+1.29%)
Apr 02, 2019	33.58	33.58	32.96	33.47	518,208	-0.07(-0.21%)
Apr 01, 2019	32.50	33.79	32.48	33.54	875,465	+1.44(+4.48%)
Mar 29, 2019	32.20	32.58	31.55	32.10	1,027,506	+0.22(+0.70%)
Mar 28, 2019	32.18	32.45	31.57	31.88	626,211	+0.03(+0.08%)
Mar 27, 2019	32.11	32.49	31.11	31.85	672,191	-0.16(-0.51%)
Mar 26, 2019	32.02	32.54	31.56	32.02	758,234	+0.27(+0.84%)
Mar 25, 2019	31.45	31.98	30.93	31.75	534,871	+0.31(+0.99%)
Mar 22, 2019	33.28	33.28	31.43	31.44	736,120	-2.04(-6.10%)
Mar 21, 2019	32.69	33.84	32.69	33.48	593,515	+0.90(+2.75%)
Mar 20, 2019	33.31	33.31	32.14	32.59	743,859	-0.83(-2.48%)
Mar 19, 2019	33.56	33.83	33.28	33.41	506,596	+0.14(+0.41%)
Mar 18, 2019	34.16	34.20	32.85	33.28	907,416	-0.89(-2.60%)
Mar 15, 2019	33.60	34.77	33.52	34.16	850,378	+0.72(+2.17%)
Mar 14, 2019	34.14	34.28	33.30	33.44	446,412	-0.80(-2.34%)
Mar 13, 2019	33.98	34.67	33.90	34.24	532,265	+0.41(+1.22%)
Mar 12, 2019	34.22	34.37	33.66	33.83	466,702	-0.34(-0.98%)
Mar 11, 2019	33.21	34.39	33.21	34.16	812,117	+1.09(+3.31%)
Mar 08, 2019	32.64	33.55	32.10	33.07	522,105	+0.08(+0.23%)
Mar 07, 2019	33.61	33.72	32.76	32.99	634,959	-0.64(-1.90%)
Mar 06, 2019	34.69	34.69	33.25	33.63	810,577	-1.07(-3.08%)
Mar 05, 2019	36.42	36.51	34.66	34.70	827,133	-1.64(-4.51%)
Mar 04, 2019	36.64	36.97	35.89	36.34	1,008,138	-0.09(-0.24%)
Mar 01, 2019	36.92	37.48	36.35	36.42	810,707	-0.20(-0.54%)
Feb 28, 2019	36.11	36.76	35.66	36.62	762,314	+0.22(+0.62%)
Feb 27, 2019	36.33	36.44	35.58	36.40	569,164	-0.04(-0.12%)
Feb 26, 2019	36.47	37.06	36.00	36.44	724,588	-0.51(-1.38%)
Feb 25, 2019	36.55	37.49	36.29	36.95	1,035,669	+1.15(+3.20%)
Feb 22, 2019	34.60	36.00	34.48	35.80	1,282,933	+1.34(+3.90%)
Feb 21, 2019	34.67	35.10	34.21	34.46	783,096	-0.34(-0.97%)
Feb 20, 2019	33.69	35.15	33.45	34.79	1,278,369	+1.09(+3.25%)
Feb 19, 2019	33.54	33.92	33.25	33.70	983,092	+0.11(+0.33%)
Feb 15, 2019	32.94	33.60	32.35	33.59	874,389	+0.92(+2.82%)
Feb 14, 2019	32.33	33.02	32.33	32.66	786,308	+0.09(+0.29%)
Feb 13, 2019	32.53	32.98	32.50	32.57	739,823	+0.10(+0.32%)
Feb 12, 2019	32.43	33.06	32.04	32.47	837,568	+0.06(+0.19%)
Feb 11, 2019	32.07	32.59	31.35	32.41	841,589	+0.50(+1.57%)
Feb 08, 2019	31.18	31.91	31.15	31.91	564,328	+0.41(+1.31%)
Feb 07, 2019	32.93	33.15	30.99	31.49	1,124,817	-1.66(-4.99%)
Feb 06, 2019	32.44	33.42	32.44	33.15	1,060,020	+0.81(+2.51%)
Feb 05, 2019	32.61	32.72	32.21	32.34	923,591	-0.38(-1.16%)
Feb 04, 2019	32.60	33.30	32.07	32.72	858,898	+0.21(+0.64%)

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.