Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.06	35.14	33.74	35.11	409,256	+1.16(+3.42%)
Apr 29, 2019	33.25	34.32	33.15	33.95	893,548	+0.54(+1.62%)
Apr 26, 2019	32.96	33.73	31.91	33.40	692,726	-0.36(-1.08%)
Apr 25, 2019	33.40	33.90	33.06	33.77	110,772	+0.07(+0.22%)
Apr 24, 2019	33.02	33.76	32.71	33.69	188,659	+0.63(+1.90%)
Apr 23, 2019	32.80	33.39	32.55	33.07	292,933	+0.31(+0.94%)
Apr 22, 2019	32.74	32.90	32.55	32.76	173,741	-0.19(-0.57%)
Apr 18, 2019	33.09	33.21	32.82	32.95	180,237	-0.11(-0.34%)
Apr 17, 2019	33.39	33.49	32.96	33.06	206,047	-0.17(-0.51%)
Apr 16, 2019	33.04	33.30	32.87	33.23	233,841	+0.34(+1.02%)
Apr 15, 2019	33.02	33.17	32.78	32.89	202,314	-0.14(-0.43%)
Apr 12, 2019	33.32	33.36	32.83	33.03	151,159	-0.05(-0.14%)
Apr 11, 2019	32.95	33.27	32.68	33.08	304,439	+0.18(+0.54%)
Apr 10, 2019	32.53	33.05	32.39	32.90	408,807	+0.43(+1.33%)
Apr 09, 2019	32.89	33.07	32.38	32.47	168,766	-0.53(-1.62%)
Apr 08, 2019	33.49	33.63	32.83	33.00	204,346	-0.51(-1.54%)
Apr 05, 2019	33.05	33.82	33.05	33.52	513,772	+0.52(+1.59%)
Apr 04, 2019	32.88	33.35	32.85	32.99	225,694	+0.10(+0.31%)
Apr 03, 2019	33.50	33.53	32.78	32.89	219,152	-0.37(-1.12%)
Apr 02, 2019	32.85	33.32	32.53	33.26	521,839	+0.42(+1.28%)
Apr 01, 2019	32.56	32.85	32.40	32.84	235,018	+0.47(+1.44%)
Mar 29, 2019	32.89	32.91	32.28	32.38	231,229	-0.36(-1.11%)
Mar 28, 2019	33.06	33.28	32.46	32.74	288,089	-0.31(-0.93%)
Mar 27, 2019	33.04	33.38	32.76	33.05	246,438	-0.08(-0.25%)
Mar 26, 2019	32.61	33.19	32.61	33.13	213,352	+0.57(+1.74%)
Mar 25, 2019	32.75	33.10	32.54	32.57	244,248	-0.12(-0.37%)
Mar 22, 2019	33.31	33.45	32.59	32.69	329,236	-0.71(-2.14%)
Mar 21, 2019	33.35	33.99	33.26	33.40	276,749	-0.11(-0.33%)
Mar 20, 2019	34.11	34.39	33.50	33.51	349,974	-0.67(-1.95%)
Mar 19, 2019	34.64	34.65	34.07	34.18	557,211	-0.33(-0.97%)
Mar 18, 2019	34.81	35.27	34.39	34.51	874,109	-0.28(-0.80%)
Mar 15, 2019	34.73	35.18	34.57	34.79	836,193	-0.06(-0.19%)
Mar 14, 2019	35.15	35.36	34.77	34.86	577,997	-0.32(-0.92%)
Mar 13, 2019	35.71	36.21	35.17	35.18	477,826	-0.48(-1.35%)
Mar 12, 2019	35.75	36.03	35.48	35.66	247,479	-0.11(-0.31%)
Mar 11, 2019	35.49	35.86	35.32	35.78	547,163	+0.40(+1.13%)
Mar 08, 2019	35.25	35.60	35.15	35.38	173,838	+0.10(+0.29%)
Mar 07, 2019	35.86	36.16	35.24	35.27	309,250	-0.65(-1.81%)
Mar 06, 2019	36.88	36.93	35.86	35.92	225,736	-1.01(-2.74%)
Mar 05, 2019	37.24	37.24	36.81	36.93	150,477	-0.16(-0.43%)
Mar 04, 2019	37.44	37.61	36.92	37.09	263,435	-0.45(-1.21%)
Mar 01, 2019	37.90	38.07	37.54	37.55	306,590	-0.10(-0.27%)
Feb 28, 2019	37.46	37.79	37.35	37.65	267,867	+0.12(+0.32%)
Feb 27, 2019	37.93	38.24	37.47	37.53	219,857	-0.64(-1.68%)
Feb 26, 2019	38.62	38.74	37.91	38.17	402,212	-0.69(-1.77%)
Feb 25, 2019	40.44	40.62	38.84	38.85	349,375	-1.67(-4.12%)
Feb 22, 2019	41.38	41.69	39.35	40.52	393,617	-1.07(-2.56%)
Feb 21, 2019	41.81	41.99	41.24	41.59	261,489	-0.47(-1.12%)
Feb 20, 2019	41.60	42.15	41.31	42.06	253,829	+0.38(+0.91%)
Feb 19, 2019	41.09	41.78	41.09	41.68	243,494	+0.30(+0.72%)
Feb 15, 2019	40.68	41.40	40.60	41.39	541,034	+1.07(+2.64%)
Feb 14, 2019	40.11	40.76	39.77	40.32	402,153	-0.12(-0.30%)
Feb 13, 2019	40.40	40.63	40.13	40.44	292,255	+0.16(+0.39%)
Feb 12, 2019	39.93	40.64	39.77	40.28	203,214	+0.54(+1.35%)
Feb 11, 2019	39.41	39.86	39.00	39.74	245,859	+0.42(+1.06%)
Feb 08, 2019	39.36	39.58	39.13	39.33	194,867	-0.17(-0.42%)
Feb 07, 2019	38.68	39.50	38.30	39.49	306,098	+0.86(+2.23%)
Feb 06, 2019	37.96	38.64	37.66	38.63	208,594	+0.63(+1.66%)
Feb 05, 2019	37.63	38.41	37.14	38.00	402,784	-2.30(-5.71%)
Feb 04, 2019	39.95	40.34	39.72	40.30	151,484	+0.38(+0.95%)

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.