Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.64	32.89	30.95	32.78	6,014,916	+1.14(+3.59%)
Apr 29, 2019	31.65	31.85	31.30	31.64	4,201,890	-0.05(-0.16%)
Apr 26, 2019	31.37	31.79	31.19	31.70	2,105,822	+0.43(+1.37%)
Apr 25, 2019	31.63	31.96	30.99	31.27	2,850,992	-0.19(-0.60%)
Apr 24, 2019	31.22	31.53	31.05	31.46	2,678,981	+0.28(+0.90%)
Apr 23, 2019	30.59	31.33	30.24	31.17	3,724,829	+0.60(+1.96%)
Apr 22, 2019	31.15	31.42	30.40	30.58	2,886,908	+0.26(+0.87%)
Apr 18, 2019	30.38	30.60	30.10	30.31	2,924,453	-0.01(-0.03%)
Apr 17, 2019	31.29	31.47	30.22	30.32	3,894,863	-1.18(-3.74%)
Apr 16, 2019	31.79	31.79	30.07	31.50	8,360,937	-1.58(-4.78%)
Apr 15, 2019	33.70	33.90	33.05	33.08	3,089,747	-0.69(-2.05%)
Apr 12, 2019	33.64	34.10	33.60	33.77	2,052,081	+0.46(+1.38%)
Apr 11, 2019	33.31	33.95	33.20	33.31	1,999,375	+0.01(+0.03%)
Apr 10, 2019	33.25	33.47	32.88	33.30	1,911,965	+0.06(+0.18%)
Apr 09, 2019	33.54	33.69	33.13	33.24	2,528,521	-0.55(-1.62%)
Apr 08, 2019	34.10	34.25	33.34	33.79	1,983,597	-0.28(-0.83%)
Apr 05, 2019	33.48	34.24	33.37	34.07	2,706,682	+0.61(+1.81%)
Apr 04, 2019	33.90	33.93	32.96	33.46	2,770,968	-0.55(-1.61%)
Apr 03, 2019	33.58	34.23	33.44	34.01	2,783,339	+0.74(+2.23%)
Apr 02, 2019	33.97	34.10	33.26	33.27	2,274,766	-0.70(-2.06%)
Apr 01, 2019	32.90	34.03	32.90	33.97	3,008,610	+1.21(+3.70%)
Mar 29, 2019	32.65	32.94	32.17	32.76	2,429,317	+0.32(+0.97%)
Mar 28, 2019	32.08	32.49	32.00	32.44	2,939,162	+0.36(+1.12%)
Mar 27, 2019	32.22	32.74	32.06	32.08	3,843,662	-0.09(-0.27%)
Mar 26, 2019	31.35	32.18	31.35	32.17	2,483,500	+0.90(+2.87%)
Mar 25, 2019	31.27	31.52	30.71	31.27	3,016,450	-0.12(-0.38%)
Mar 22, 2019	32.35	32.35	31.21	31.39	3,121,384	-1.15(-3.54%)
Mar 21, 2019	31.92	32.59	31.80	32.54	3,283,031	+0.38(+1.20%)
Mar 20, 2019	32.70	32.82	31.88	32.16	2,667,401	-0.69(-2.11%)
Mar 19, 2019	32.99	33.69	32.71	32.85	3,029,719	+0.15(+0.47%)
Mar 18, 2019	32.16	32.78	32.09	32.70	4,116,147	+0.62(+1.94%)
Mar 15, 2019	33.37	33.40	31.95	32.07	10,124,244	-1.38(-4.11%)
Mar 14, 2019	33.65	33.84	33.29	33.45	3,155,981	-0.36(-1.06%)
Mar 13, 2019	33.99	34.23	33.78	33.81	3,332,639	+0.03(+0.08%)
Mar 12, 2019	33.22	33.91	33.21	33.78	3,579,027	+0.65(+1.96%)
Mar 11, 2019	32.40	33.29	32.35	33.13	3,608,013	+0.93(+2.89%)
Mar 08, 2019	31.57	32.23	31.32	32.20	2,661,021	+0.25(+0.78%)
Mar 07, 2019	32.23	32.23	31.57	31.95	2,488,552	-0.41(-1.27%)
Mar 06, 2019	32.98	33.06	32.34	32.36	2,655,265	-0.55(-1.66%)
Mar 05, 2019	32.80	33.09	32.64	32.91	2,619,311	+0.19(+0.57%)
Mar 04, 2019	32.28	32.80	31.77	32.72	2,973,635	+0.65(+2.02%)
Mar 01, 2019	32.20	32.61	31.91	32.07	3,063,195	+0.15(+0.45%)
Feb 28, 2019	32.86	32.93	31.92	31.93	5,265,745	-1.04(-3.16%)
Feb 27, 2019	33.46	33.46	32.95	32.97	2,509,203	-0.54(-1.61%)
Feb 26, 2019	33.86	34.16	33.51	33.51	2,587,246	-0.38(-1.11%)
Feb 25, 2019	33.64	34.18	33.60	33.88	2,867,001	+0.34(+1.02%)
Feb 22, 2019	33.75	34.00	33.12	33.54	2,384,007	+0.01(+0.03%)
Feb 21, 2019	34.28	34.28	33.34	33.53	2,893,086	-0.91(-2.63%)
Feb 20, 2019	33.60	34.58	33.53	34.44	3,676,351	+0.91(+2.70%)
Feb 19, 2019	33.31	33.77	33.05	33.53	2,652,619	+0.18(+0.54%)
Feb 15, 2019	32.93	33.49	32.88	33.35	2,753,281	+0.57(+1.75%)
Feb 14, 2019	33.04	33.06	32.70	32.78	2,320,281	-0.26(-0.79%)
Feb 13, 2019	32.99	33.26	32.82	33.04	3,054,202	+0.36(+1.11%)
Feb 12, 2019	32.10	32.71	31.96	32.68	3,068,937	+0.88(+2.76%)
Feb 11, 2019	32.09	32.14	31.27	31.80	3,205,195	-0.12(-0.37%)
Feb 08, 2019	32.05	32.21	31.49	31.92	3,029,688	-0.08(-0.24%)
Feb 07, 2019	32.31	32.56	31.62	31.99	3,912,484	-0.62(-1.92%)
Feb 06, 2019	32.31	32.94	32.25	32.62	4,317,807	+0.32(+0.99%)
Feb 05, 2019	32.17	32.42	31.68	32.30	4,730,119	+0.22(+0.68%)
Feb 04, 2019	32.78	32.82	31.87	32.08	3,419,923	-0.59(-1.81%)

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.