Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	26.27	26.82	26.26	26.66	3,402,524	+0.24(+0.90%)
Apr 29, 2019	26.41	26.53	26.37	26.42	2,463,978	+0.03(+0.13%)
Apr 26, 2019	25.97	26.42	25.97	26.38	1,736,230	+0.38(+1.46%)
Apr 25, 2019	25.94	26.15	25.62	26.00	3,615,944	-0.73(-2.75%)
Apr 24, 2019	26.70	26.87	26.66	26.74	1,911,689	-0.31(-1.13%)
Apr 23, 2019	27.20	27.25	27.00	27.04	2,173,544	+0.07(+0.25%)
Apr 22, 2019	27.03	27.16	26.92	26.97	1,846,819	-0.07(-0.28%)
Apr 18, 2019	27.48	27.54	26.45	27.05	5,631,647	-0.40(-1.46%)
Apr 17, 2019	27.71	27.75	27.42	27.45	2,736,734	-0.31(-1.10%)
Apr 16, 2019	27.83	27.85	27.62	27.76	2,002,495	-0.14(-0.49%)
Apr 15, 2019	27.76	27.92	27.74	27.89	2,451,252	+0.27(+0.96%)
Apr 12, 2019	27.24	27.64	27.24	27.63	5,964,452	+0.37(+1.37%)
Apr 11, 2019	27.40	27.51	27.18	27.25	7,847,775	-0.26(-0.94%)
Apr 10, 2019	27.51	27.67	27.47	27.51	5,029,781	-0.01(-0.05%)
Apr 09, 2019	27.61	27.69	27.50	27.53	1,749,732	-0.16(-0.59%)
Apr 08, 2019	27.66	27.70	27.56	27.69	1,642,170	-0.02(-0.07%)
Apr 05, 2019	27.49	27.72	27.48	27.71	1,809,174	-0.20(-0.73%)
Apr 04, 2019	27.65	27.95	27.60	27.91	3,046,430	+0.53(+1.94%)
Apr 03, 2019	27.63	27.83	27.30	27.38	4,108,164	-0.79(-2.80%)
Apr 02, 2019	28.33	28.37	28.11	28.17	2,274,858	+0.23(+0.83%)
Apr 01, 2019	28.15	28.25	27.89	27.94	2,079,068	-0.43(-1.51%)
Mar 29, 2019	28.21	28.40	28.07	28.37	2,551,844	+0.34(+1.21%)
Mar 28, 2019	27.93	28.13	27.87	28.03	2,529,598	+0.31(+1.10%)
Mar 27, 2019	27.55	27.84	27.48	27.72	2,412,668	-0.05(-0.20%)
Mar 26, 2019	27.76	27.88	27.62	27.78	1,531,084	+0.37(+1.34%)
Mar 25, 2019	27.20	27.58	27.19	27.41	2,426,313	-0.16(-0.57%)
Mar 22, 2019	27.87	28.01	27.57	27.57	3,131,274	-0.60(-2.12%)
Mar 21, 2019	28.14	28.30	28.11	28.16	3,560,602	-0.08(-0.29%)
Mar 20, 2019	28.26	28.30	27.98	28.25	4,388,497	+0.46(+1.66%)
Mar 19, 2019	28.21	28.51	27.53	27.78	5,252,108	-0.11(-0.38%)
Mar 18, 2019	27.84	27.98	27.67	27.89	4,646,190	+0.55(+2.01%)
Mar 15, 2019	26.94	27.42	26.94	27.34	6,219,328	+0.86(+3.26%)
Mar 14, 2019	26.71	26.84	26.27	26.48	4,355,772	+0.09(+0.33%)
Mar 13, 2019	26.61	26.65	26.25	26.39	4,000,230	-0.54(-2.01%)
Mar 12, 2019	26.95	27.16	26.81	26.93	3,122,853	+0.03(+0.12%)
Mar 11, 2019	26.60	26.96	26.57	26.90	3,766,216	+0.13(+0.50%)
Mar 08, 2019	26.77	27.03	26.63	26.77	3,059,242	+0.00(+0.00%)
Mar 07, 2019	27.43	27.45	26.71	26.77	4,971,998	-0.13(-0.47%)
Mar 06, 2019	26.54	26.94	26.45	26.89	7,099,476	+1.15(+4.47%)
Mar 05, 2019	25.33	26.27	25.28	25.74	4,799,359	+0.47(+1.85%)
Mar 04, 2019	25.53	25.56	25.15	25.27	2,372,353	-0.13(-0.50%)
Mar 01, 2019	25.06	25.46	25.06	25.40	3,161,729	+0.81(+3.29%)
Feb 28, 2019	24.52	24.70	24.45	24.59	4,203,225	-0.34(-1.37%)
Feb 27, 2019	25.09	25.17	24.87	24.93	4,314,803	-0.32(-1.27%)
Feb 26, 2019	24.97	25.37	24.92	25.25	3,622,666	-0.05(-0.21%)
Feb 25, 2019	25.25	25.48	25.21	25.31	5,514,210	+0.02(+0.08%)
Feb 22, 2019	24.92	25.31	24.88	25.29	3,518,793	+0.58(+2.33%)
Feb 21, 2019	24.55	24.85	24.46	24.71	2,047,133	-0.29(-1.18%)
Feb 20, 2019	24.69	25.12	24.68	25.01	2,539,000	+0.48(+1.94%)
Feb 19, 2019	24.42	24.61	24.32	24.53	2,583,759	-0.05(-0.19%)
Feb 15, 2019	24.51	24.60	24.44	24.58	2,304,628	+0.26(+1.07%)
Feb 14, 2019	24.31	24.34	24.07	24.32	3,643,054	+0.18(+0.75%)
Feb 13, 2019	24.42	24.47	24.12	24.14	3,777,054	+0.35(+1.46%)
Feb 12, 2019	23.49	23.85	23.49	23.79	2,579,598	+0.09(+0.37%)
Feb 11, 2019	23.72	23.77	23.57	23.70	2,213,239	+0.17(+0.74%)
Feb 08, 2019	23.43	23.53	23.23	23.53	2,643,016	-0.21(-0.90%)
Feb 07, 2019	24.14	24.24	23.65	23.74	3,487,131	+0.00(+0.00%)
Feb 06, 2019	23.86	23.96	23.62	23.74	2,123,776	-0.34(-1.42%)
Feb 05, 2019	24.12	24.12	23.94	24.08	3,221,223	+0.54(+2.30%)
Feb 04, 2019	23.59	23.62	23.28	23.54	2,430,493	-0.21(-0.87%)

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.