Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.96	32.15	31.17	31.48	591,788	-0.36(-1.13%)
Apr 29, 2019	31.75	32.26	31.71	31.84	563,053	+0.09(+0.28%)
Apr 26, 2019	31.60	31.93	31.48	31.75	359,100	+0.16(+0.51%)
Apr 25, 2019	31.99	31.99	31.51	31.59	605,772	-0.46(-1.44%)
Apr 24, 2019	32.60	32.65	32.02	32.05	409,950	-0.40(-1.23%)
Apr 23, 2019	32.08	32.64	31.64	32.45	643,828	+0.53(+1.66%)
Apr 22, 2019	31.98	32.23	31.66	31.92	340,887	-0.13(-0.41%)
Apr 18, 2019	32.05	32.27	31.31	32.05	530,300	+0.00(+0.00%)
Apr 17, 2019	33.10	33.10	31.63	32.05	753,079	-0.95(-2.88%)
Apr 16, 2019	33.36	33.48	32.82	33.00	469,428	-0.25(-0.75%)
Apr 15, 2019	32.72	33.27	32.64	33.25	342,144	+0.55(+1.68%)
Apr 12, 2019	33.53	33.79	32.67	32.70	532,700	-0.86(-2.56%)
Apr 11, 2019	33.47	33.67	33.20	33.56	664,512	+0.23(+0.69%)
Apr 10, 2019	32.68	33.36	32.68	33.33	437,472	+0.63(+1.93%)
Apr 09, 2019	32.69	33.36	32.02	32.70	427,064	-0.12(-0.37%)
Apr 08, 2019	32.89	33.05	32.33	32.82	411,848	-0.01(-0.03%)
Apr 05, 2019	32.19	32.85	32.19	32.83	401,700	+0.67(+2.08%)
Apr 04, 2019	31.85	32.27	31.02	32.16	895,768	+0.44(+1.39%)
Apr 03, 2019	32.79	32.79	31.45	31.72	1,087,372	-1.08(-3.29%)
Apr 02, 2019	33.29	33.41	32.76	32.80	571,990	-0.30(-0.91%)
Apr 01, 2019	33.38	33.86	32.99	33.10	586,177	-0.10(-0.30%)
Mar 29, 2019	34.93	35.09	33.07	33.20	1,331,000	-1.50(-4.32%)
Mar 28, 2019	34.67	35.06	34.56	34.70	687,503	+0.04(+0.12%)
Mar 27, 2019	34.23	35.00	34.15	34.66	1,069,332	+0.44(+1.29%)
Mar 26, 2019	33.44	34.27	33.14	34.22	625,774	+1.06(+3.20%)
Mar 25, 2019	33.11	33.34	32.61	33.16	796,843	+0.06(+0.18%)
Mar 22, 2019	33.30	33.58	32.95	33.10	901,700	-0.42(-1.25%)
Mar 21, 2019	32.76	33.54	32.32	33.52	851,201	+0.48(+1.45%)
Mar 20, 2019	33.41	33.65	32.96	33.04	599,080	-0.35(-1.05%)
Mar 19, 2019	34.00	34.20	33.38	33.39	755,255	-0.52(-1.53%)
Mar 18, 2019	33.90	33.95	33.25	33.91	1,168,815	+0.26(+0.77%)
Mar 15, 2019	34.06	34.08	33.57	33.65	2,457,100	-0.49(-1.44%)
Mar 14, 2019	33.28	34.33	33.13	34.14	1,686,731	+1.63(+5.01%)
Mar 13, 2019	32.00	33.00	31.78	32.51	1,305,344	+0.62(+1.94%)
Mar 12, 2019	30.83	32.16	30.82	31.89	1,190,889	+1.92(+6.41%)
Mar 11, 2019	29.33	30.01	29.01	29.97	1,105,336	+0.80(+2.74%)
Mar 08, 2019	28.69	29.32	28.52	29.17	624,200	+0.28(+0.97%)
Mar 07, 2019	28.39	29.17	28.00	28.89	630,815	+0.41(+1.44%)
Mar 06, 2019	29.61	29.61	28.42	28.48	859,345	-1.15(-3.88%)
Mar 05, 2019	30.42	30.47	29.60	29.63	585,604	-0.80(-2.63%)
Mar 04, 2019	31.03	31.11	30.05	30.43	733,410	-0.41(-1.33%)
Mar 01, 2019	31.15	31.56	30.57	30.84	913,800	-0.19(-0.61%)
Feb 28, 2019	30.90	31.33	30.70	31.03	816,605	+0.15(+0.49%)
Feb 27, 2019	30.35	30.91	29.70	30.88	906,984	+0.44(+1.45%)
Feb 26, 2019	31.66	31.98	30.38	30.44	905,393	-1.35(-4.25%)
Feb 25, 2019	32.60	32.86	31.68	31.79	851,599	-0.62(-1.91%)
Feb 22, 2019	31.81	32.43	31.44	32.41	830,800	+0.71(+2.24%)
Feb 21, 2019	31.99	32.00	31.23	31.70	873,489	-0.28(-0.88%)
Feb 20, 2019	31.48	32.32	31.26	31.98	1,071,835	+0.50(+1.59%)
Feb 19, 2019	31.37	31.62	31.03	31.48	1,033,672	+0.02(+0.06%)
Feb 15, 2019	31.11	31.65	30.50	31.46	1,243,700	+0.55(+1.78%)
Feb 14, 2019	30.19	30.95	30.13	30.91	634,442	+0.73(+2.42%)
Feb 13, 2019	30.58	31.37	30.10	30.18	787,122	-0.34(-1.11%)
Feb 12, 2019	29.43	30.59	29.40	30.52	700,779	+1.27(+4.34%)
Feb 11, 2019	29.42	29.80	28.98	29.25	868,567	-0.14(-0.48%)
Feb 08, 2019	28.00	29.42	27.82	29.39	741,200	+1.26(+4.48%)
Feb 07, 2019	28.81	29.28	27.96	28.13	911,327	-0.50(-1.75%)
Feb 06, 2019	26.80	30.16	26.05	28.63	1,984,505	+0.76(+2.73%)
Feb 05, 2019	27.63	28.67	27.53	27.87	1,245,239	+0.16(+0.58%)
Feb 04, 2019	26.92	27.72	26.90	27.71	1,137,188	+0.78(+2.90%)

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.