Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.22	34.46	34.14	34.34	833,907	+0.25(+0.72%)
Apr 29, 2019	34.31	34.31	33.90	34.09	884,287	-0.16(-0.47%)
Apr 26, 2019	34.17	34.35	34.17	34.25	486,530	+0.04(+0.11%)
Apr 25, 2019	34.34	34.34	33.90	34.21	533,858	-0.12(-0.36%)
Apr 24, 2019	34.54	34.55	34.30	34.34	512,804	-0.14(-0.41%)
Apr 23, 2019	34.17	34.51	34.00	34.48	991,809	+0.36(+1.05%)
Apr 22, 2019	33.83	34.24	33.59	34.12	1,676,510	+0.09(+0.25%)
Apr 18, 2019	33.98	34.12	33.71	34.03	1,091,573	+0.09(+0.25%)
Apr 17, 2019	34.16	34.16	33.83	33.95	1,398,780	-0.10(-0.31%)
Apr 16, 2019	33.99	34.18	33.92	34.05	888,390	+0.17(+0.50%)
Apr 15, 2019	33.96	34.05	33.74	33.88	340,806	-0.12(-0.36%)
Apr 12, 2019	33.81	34.01	33.66	34.00	552,711	+0.18(+0.53%)
Apr 11, 2019	33.88	33.89	33.63	33.82	1,091,866	+0.04(+0.11%)
Apr 10, 2019	33.66	33.84	33.53	33.79	752,545	+0.14(+0.42%)
Apr 09, 2019	33.58	33.78	33.52	33.65	581,416	-0.02(-0.06%)
Apr 08, 2019	33.39	33.73	33.15	33.66	959,477	+0.07(+0.20%)
Apr 05, 2019	33.62	33.64	33.47	33.60	474,477	+0.04(+0.11%)
Apr 04, 2019	33.93	33.94	33.48	33.56	786,967	-0.20(-0.59%)
Apr 03, 2019	33.65	33.89	33.61	33.76	1,075,704	+0.21(+0.62%)
Apr 02, 2019	33.53	33.78	33.47	33.55	1,223,998	+0.06(+0.17%)
Apr 01, 2019	33.44	33.53	33.19	33.49	643,494	+0.22(+0.65%)
Mar 29, 2019	33.26	33.31	33.11	33.28	666,679	+0.14(+0.43%)
Mar 28, 2019	32.77	33.13	32.69	33.13	615,997	+0.45(+1.39%)
Mar 27, 2019	32.82	32.92	32.57	32.68	535,815	-0.14(-0.43%)
Mar 26, 2019	32.65	32.86	32.50	32.82	640,703	+0.42(+1.28%)
Mar 25, 2019	32.25	32.47	32.14	32.41	651,772	+0.13(+0.41%)
Mar 22, 2019	32.71	32.71	32.11	32.27	684,440	-0.53(-1.61%)
Mar 21, 2019	32.14	32.80	32.05	32.80	903,375	+0.55(+1.70%)
Mar 20, 2019	32.22	32.45	32.13	32.25	777,092	+0.01(+0.03%)
Mar 19, 2019	32.38	32.43	32.16	32.25	1,273,758	-0.08(-0.23%)
Mar 18, 2019	32.32	32.46	32.09	32.32	896,849	+0.06(+0.18%)
Mar 15, 2019	32.15	32.31	32.03	32.26	1,748,738	+0.19(+0.59%)
Mar 14, 2019	31.93	32.15	31.86	32.07	1,122,332	+0.09(+0.30%)
Mar 13, 2019	31.98	32.21	31.88	31.98	1,380,035	+0.09(+0.30%)
Mar 12, 2019	31.95	32.11	31.85	31.89	724,119	+0.00(+0.00%)
Mar 11, 2019	31.69	31.93	31.61	31.89	728,677	+0.26(+0.84%)
Mar 08, 2019	31.83	31.83	31.42	31.62	729,583	+0.17(+0.54%)
Mar 07, 2019	31.45	31.50	31.25	31.45	755,251	-0.03(-0.11%)
Mar 06, 2019	31.59	31.59	31.36	31.48	621,730	-0.06(-0.18%)
Mar 05, 2019	31.58	31.69	31.46	31.54	597,592	-0.04(-0.12%)
Mar 04, 2019	31.76	31.76	31.15	31.58	1,143,633	-0.07(-0.21%)
Mar 01, 2019	31.56	31.80	31.39	31.64	1,487,059	+0.30(+0.96%)
Feb 28, 2019	31.30	31.47	31.23	31.34	1,398,321	+0.05(+0.15%)
Feb 27, 2019	31.32	31.46	31.18	31.30	832,422	-0.15(-0.48%)
Feb 26, 2019	31.58	31.63	31.44	31.45	1,100,992	-0.11(-0.36%)
Feb 25, 2019	31.66	31.96	31.55	31.56	1,050,337	+0.11(+0.36%)
Feb 22, 2019	31.42	31.56	31.30	31.45	1,038,291	+0.12(+0.39%)
Feb 21, 2019	31.42	31.45	31.16	31.32	844,186	-0.02(-0.06%)
Feb 20, 2019	31.13	31.60	31.11	31.34	1,365,210	+0.19(+0.61%)
Feb 19, 2019	30.94	31.42	30.94	31.15	1,714,469	+0.08(+0.24%)
Feb 15, 2019	31.13	31.20	30.89	31.08	1,358,385	+0.25(+0.80%)
Feb 14, 2019	30.56	31.06	30.56	30.83	1,516,952	+0.23(+0.74%)
Feb 13, 2019	30.41	30.93	30.26	30.61	4,896,674	-0.17(-0.55%)
Feb 12, 2019	30.76	31.10	30.59	30.78	1,145,318	+0.03(+0.09%)
Feb 11, 2019	31.00	31.00	30.37	30.75	695,680	-0.14(-0.46%)
Feb 08, 2019	31.13	32.07	30.66	30.89	1,750,448	+1.91(+6.58%)
Feb 07, 2019	29.13	29.28	28.84	28.98	1,340,142	-0.36(-1.22%)
Feb 06, 2019	29.50	29.55	29.12	29.34	1,053,619	+0.41(+1.40%)
Feb 05, 2019	28.90	29.09	28.71	28.94	570,794	+0.04(+0.13%)
Feb 04, 2019	28.36	28.90	28.25	28.90	621,753	+0.48(+1.69%)

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.