Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	36.38	36.38	35.11	35.53	965,309	-0.64(-1.76%)
Apr 29, 2019	36.09	36.45	35.78	36.17	723,415	+0.24(+0.68%)
Apr 26, 2019	35.50	36.19	35.28	35.92	749,731	+0.48(+1.35%)
Apr 25, 2019	35.62	35.88	34.95	35.44	517,057	-0.79(-2.19%)
Apr 24, 2019	35.98	36.69	35.84	36.24	713,818	+0.01(+0.02%)
Apr 23, 2019	35.57	36.64	35.43	36.23	572,426	+0.28(+0.78%)
Apr 22, 2019	36.06	36.23	35.74	35.95	404,650	-0.28(-0.77%)
Apr 18, 2019	36.02	36.48	35.74	36.23	407,684	+0.40(+1.12%)
Apr 17, 2019	35.28	36.25	35.28	35.83	435,285	+0.03(+0.10%)
Apr 16, 2019	34.79	35.81	34.79	35.79	819,373	+0.72(+2.07%)
Apr 15, 2019	35.22	35.30	34.89	35.07	398,453	-0.13(-0.37%)
Apr 12, 2019	35.27	35.59	34.83	35.20	637,358	+0.33(+0.95%)
Apr 11, 2019	34.65	35.04	34.20	34.87	792,900	+0.22(+0.63%)
Apr 10, 2019	33.86	34.83	33.83	34.65	1,013,739	+0.17(+0.51%)
Apr 09, 2019	35.13	35.31	34.35	34.47	1,100,005	-0.86(-2.45%)
Apr 08, 2019	35.36	35.61	35.18	35.34	885,281	-0.10(-0.27%)
Apr 05, 2019	34.80	35.56	34.48	35.43	1,019,956	+0.87(+2.53%)
Apr 04, 2019	33.92	34.63	33.92	34.56	557,585	+0.69(+2.04%)
Apr 03, 2019	34.28	34.74	33.63	33.87	895,019	+0.58(+1.73%)
Apr 02, 2019	33.19	33.36	32.65	33.30	774,274	+0.28(+0.85%)
Apr 01, 2019	32.54	33.26	32.43	33.02	725,711	+0.93(+2.91%)
Mar 29, 2019	32.22	32.60	31.92	32.08	620,290	+0.28(+0.88%)
Mar 28, 2019	31.27	32.46	31.13	31.80	772,436	+0.67(+2.16%)
Mar 27, 2019	30.55	31.32	30.37	31.13	899,994	+0.56(+1.83%)
Mar 26, 2019	30.62	31.26	30.41	30.57	725,684	+0.32(+1.07%)
Mar 25, 2019	30.14	30.62	29.94	30.25	618,114	+0.09(+0.29%)
Mar 22, 2019	31.84	31.85	30.10	30.16	1,530,277	-2.23(-6.87%)
Mar 21, 2019	31.50	32.49	31.20	32.39	1,271,577	+0.52(+1.62%)
Mar 20, 2019	32.13	32.28	31.36	31.87	492,196	-0.53(-1.64%)
Mar 19, 2019	32.67	32.94	32.37	32.41	591,905	+0.02(+0.05%)
Mar 18, 2019	31.82	32.40	31.69	32.39	297,074	+0.71(+2.23%)
Mar 15, 2019	31.79	32.21	31.52	31.68	985,361	+0.03(+0.08%)
Mar 14, 2019	32.08	32.13	31.59	31.65	475,919	-0.58(-1.79%)
Mar 13, 2019	32.36	32.59	32.17	32.23	372,115	+0.09(+0.27%)
Mar 12, 2019	32.17	32.27	31.97	32.14	405,769	+0.03(+0.08%)
Mar 11, 2019	31.31	32.16	31.16	32.12	505,960	+0.83(+2.65%)
Mar 08, 2019	31.19	31.58	30.91	31.29	672,181	-0.25(-0.80%)
Mar 07, 2019	31.82	31.82	31.12	31.54	726,273	-0.34(-1.07%)
Mar 06, 2019	32.75	32.75	31.87	31.88	372,896	-0.71(-2.17%)
Mar 05, 2019	32.37	32.75	32.22	32.59	673,253	+0.22(+0.67%)
Mar 04, 2019	32.97	33.15	32.17	32.37	803,514	-0.53(-1.62%)
Mar 01, 2019	33.29	33.44	32.52	32.90	515,820	+0.00(+0.00%)
Feb 28, 2019	33.29	33.29	32.88	32.90	440,141	-0.45(-1.34%)
Feb 27, 2019	33.35	33.55	33.10	33.35	620,971	-0.09(-0.26%)
Feb 26, 2019	34.00	34.06	33.37	33.44	439,244	-0.72(-2.10%)
Feb 25, 2019	34.60	34.67	34.15	34.15	601,739	+0.10(+0.31%)
Feb 22, 2019	33.51	34.09	33.32	34.05	868,176	+0.72(+2.17%)
Feb 21, 2019	33.10	33.42	33.02	33.32	853,456	-0.02(-0.05%)
Feb 20, 2019	32.67	33.44	32.61	33.34	585,243	+0.67(+2.06%)
Feb 19, 2019	32.68	33.18	32.61	32.67	424,333	-0.09(-0.27%)
Feb 15, 2019	32.54	32.83	32.24	32.75	893,378	+0.61(+1.90%)
Feb 14, 2019	32.69	32.76	32.12	32.14	709,643	-0.67(-2.05%)
Feb 13, 2019	33.18	33.62	32.74	32.82	683,490	-0.19(-0.58%)
Feb 12, 2019	32.34	33.37	32.34	33.01	703,253	+0.93(+2.91%)
Feb 11, 2019	32.06	32.24	31.73	32.07	549,654	+0.15(+0.46%)
Feb 08, 2019	31.65	31.93	30.93	31.92	836,874	+0.05(+0.16%)
Feb 07, 2019	32.12	32.37	31.33	31.87	645,190	-0.56(-1.71%)
Feb 06, 2019	32.84	33.20	32.31	32.43	922,644	-0.65(-1.97%)
Feb 05, 2019	33.64	33.86	32.06	33.08	1,280,824	-0.80(-2.36%)
Feb 04, 2019	33.18	34.14	32.97	33.88	731,078	+0.67(+2.01%)

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.