Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.64	32.90	30.95	32.79	6,013,845	+1.14(+3.59%)
Apr 29, 2019	31.66	31.86	31.31	31.65	4,201,142	-0.05(-0.16%)
Apr 26, 2019	31.38	31.80	31.20	31.70	2,105,447	+0.43(+1.37%)
Apr 25, 2019	31.63	31.97	31.00	31.27	2,850,485	-0.19(-0.60%)
Apr 24, 2019	31.22	31.53	31.05	31.46	2,678,504	+0.28(+0.90%)
Apr 23, 2019	30.59	31.33	30.24	31.18	3,724,166	+0.60(+1.96%)
Apr 22, 2019	31.15	31.42	30.40	30.58	2,886,394	+0.26(+0.87%)
Apr 18, 2019	30.39	30.61	30.10	30.32	2,923,933	-0.01(-0.03%)
Apr 17, 2019	31.29	31.48	30.22	30.33	3,894,170	-1.18(-3.74%)
Apr 16, 2019	31.80	31.80	30.08	31.51	8,359,449	-1.58(-4.78%)
Apr 15, 2019	33.71	33.91	33.06	33.09	3,089,198	-0.69(-2.05%)
Apr 12, 2019	33.65	34.11	33.61	33.78	2,051,716	+0.46(+1.38%)
Apr 11, 2019	33.32	33.96	33.21	33.32	1,999,019	+0.01(+0.03%)
Apr 10, 2019	33.26	33.48	32.89	33.31	1,911,624	+0.06(+0.18%)
Apr 09, 2019	33.55	33.69	33.13	33.25	2,528,071	-0.55(-1.62%)
Apr 08, 2019	34.11	34.26	33.35	33.79	1,983,244	-0.28(-0.83%)
Apr 05, 2019	33.49	34.25	33.38	34.08	2,706,201	+0.61(+1.81%)
Apr 04, 2019	33.91	33.94	32.97	33.47	2,770,475	-0.55(-1.61%)
Apr 03, 2019	33.59	34.24	33.44	34.02	2,782,844	+0.74(+2.23%)
Apr 02, 2019	33.97	34.10	33.26	33.27	2,274,362	-0.70(-2.06%)
Apr 01, 2019	32.91	34.03	32.91	33.97	3,008,075	+1.21(+3.70%)
Mar 29, 2019	32.66	32.95	32.18	32.76	2,428,885	+0.32(+0.97%)
Mar 28, 2019	32.09	32.50	32.01	32.44	2,938,639	+0.36(+1.12%)
Mar 27, 2019	32.22	32.74	32.07	32.09	3,842,978	-0.09(-0.27%)
Mar 26, 2019	31.35	32.19	31.35	32.17	2,483,058	+0.90(+2.87%)
Mar 25, 2019	31.27	31.52	30.72	31.27	3,015,913	-0.12(-0.38%)
Mar 22, 2019	32.35	32.35	31.21	31.39	3,120,828	-1.15(-3.54%)
Mar 21, 2019	31.92	32.60	31.80	32.55	3,282,447	+0.38(+1.20%)
Mar 20, 2019	32.71	32.83	31.89	32.16	2,666,926	-0.69(-2.11%)
Mar 19, 2019	32.99	33.69	32.71	32.85	3,029,179	+0.15(+0.47%)
Mar 18, 2019	32.16	32.79	32.09	32.70	4,115,414	+0.62(+1.94%)
Mar 15, 2019	33.38	33.41	31.96	32.08	10,122,442	-1.38(-4.11%)
Mar 14, 2019	33.66	33.85	33.30	33.45	3,155,420	-0.36(-1.06%)
Mar 13, 2019	34.00	34.24	33.79	33.81	3,332,046	+0.03(+0.08%)
Mar 12, 2019	33.23	33.91	33.21	33.79	3,578,390	+0.65(+1.96%)
Mar 11, 2019	32.40	33.30	32.36	33.14	3,607,371	+0.93(+2.89%)
Mar 08, 2019	31.57	32.24	31.32	32.21	2,660,547	+0.25(+0.78%)
Mar 07, 2019	32.23	32.23	31.57	31.96	2,488,109	-0.41(-1.27%)
Mar 06, 2019	32.98	33.07	32.34	32.37	2,654,792	-0.55(-1.66%)
Mar 05, 2019	32.80	33.09	32.64	32.91	2,618,844	+0.19(+0.57%)
Mar 04, 2019	32.28	32.80	31.78	32.73	2,973,105	+0.65(+2.02%)
Mar 01, 2019	32.21	32.62	31.92	32.08	3,062,649	+0.15(+0.46%)
Feb 28, 2019	32.86	32.93	31.92	31.93	5,264,807	-1.04(-3.16%)
Feb 27, 2019	33.47	33.47	32.96	32.97	2,508,756	-0.54(-1.61%)
Feb 26, 2019	33.86	34.16	33.51	33.51	2,586,785	-0.38(-1.11%)
Feb 25, 2019	33.65	34.19	33.61	33.89	2,866,490	+0.34(+1.02%)
Feb 22, 2019	33.76	34.00	33.13	33.55	2,383,582	+0.01(+0.03%)
Feb 21, 2019	34.28	34.29	33.34	33.54	2,892,571	-0.91(-2.63%)
Feb 20, 2019	33.61	34.59	33.54	34.44	3,675,697	+0.91(+2.70%)
Feb 19, 2019	33.32	33.78	33.06	33.54	2,652,147	+0.18(+0.54%)
Feb 15, 2019	32.94	33.50	32.89	33.36	2,752,791	+0.57(+1.75%)
Feb 14, 2019	33.04	33.07	32.71	32.79	2,319,868	-0.26(-0.79%)
Feb 13, 2019	33.00	33.27	32.83	33.05	3,053,658	+0.36(+1.11%)
Feb 12, 2019	32.11	32.72	31.97	32.68	3,068,391	+0.88(+2.76%)
Feb 11, 2019	32.09	32.14	31.27	31.81	3,204,624	-0.12(-0.37%)
Feb 08, 2019	32.05	32.21	31.50	31.92	3,029,149	-0.08(-0.24%)
Feb 07, 2019	32.31	32.57	31.63	32.00	3,911,788	-0.62(-1.92%)
Feb 06, 2019	32.31	32.95	32.25	32.62	4,317,038	+0.32(+0.99%)
Feb 05, 2019	32.18	32.43	31.69	32.30	4,729,277	+0.22(+0.68%)
Feb 04, 2019	32.79	32.83	31.87	32.08	3,419,314	-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.