Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.07	31.58	30.66	30.90	1,952,217	+0.07(+0.24%)
Apr 29, 2019	30.55	30.87	30.06	30.83	1,348,405	+0.70(+2.32%)
Apr 26, 2019	30.61	30.61	29.32	30.13	2,000,828	-0.51(-1.65%)
Apr 25, 2019	30.54	31.36	30.26	30.64	1,764,124	+0.22(+0.73%)
Apr 24, 2019	31.19	31.19	30.16	30.42	1,498,590	-0.78(-2.51%)
Apr 23, 2019	31.65	31.94	31.00	31.20	1,760,957	-0.43(-1.37%)
Apr 22, 2019	30.52	31.76	30.39	31.63	1,218,704	+1.41(+4.66%)
Apr 18, 2019	30.36	30.63	29.69	30.22	1,219,903	-0.06(-0.21%)
Apr 17, 2019	30.05	30.49	29.85	30.29	1,114,460	+0.36(+1.20%)
Apr 16, 2019	29.64	30.21	29.03	29.93	1,719,594	+0.29(+0.96%)
Apr 15, 2019	30.79	30.93	29.62	29.64	1,289,172	-1.07(-3.48%)
Apr 12, 2019	31.09	31.22	30.28	30.71	1,653,883	-0.01(-0.03%)
Apr 11, 2019	30.64	31.38	30.41	30.72	1,901,906	+0.07(+0.24%)
Apr 10, 2019	29.15	31.00	29.15	30.65	2,092,254	+1.57(+5.41%)
Apr 09, 2019	28.84	29.69	28.70	29.07	3,108,217	+0.06(+0.22%)
Apr 08, 2019	29.48	29.76	28.94	29.01	1,381,067	-0.34(-1.16%)
Apr 05, 2019	28.59	29.41	28.53	29.35	2,144,366	+0.77(+2.71%)
Apr 04, 2019	28.20	28.61	27.98	28.58	1,204,958	+0.52(+1.87%)
Apr 03, 2019	28.17	28.79	28.01	28.05	2,111,617	+0.05(+0.16%)
Apr 02, 2019	28.51	28.51	27.78	28.01	1,833,707	-0.52(-1.84%)
Apr 01, 2019	29.01	29.01	28.04	28.53	1,791,364	-0.13(-0.45%)
Mar 29, 2019	29.32	29.85	28.63	28.66	1,554,896	-0.29(-1.02%)
Mar 28, 2019	29.79	30.08	28.84	28.95	1,784,359	-1.05(-3.50%)
Mar 27, 2019	29.91	30.43	29.82	30.00	1,411,550	+0.18(+0.62%)
Mar 26, 2019	29.35	30.00	29.27	29.82	1,285,274	+0.46(+1.57%)
Mar 25, 2019	28.90	29.44	28.49	29.36	1,689,503	+0.32(+1.11%)
Mar 22, 2019	30.34	30.37	28.57	29.04	2,054,505	-1.59(-5.20%)
Mar 21, 2019	30.12	31.06	30.12	30.63	1,884,387	+0.26(+0.85%)
Mar 20, 2019	30.33	30.94	29.90	30.37	1,522,683	-0.06(-0.21%)
Mar 19, 2019	30.88	31.12	30.24	30.43	1,954,906	-0.41(-1.34%)
Mar 18, 2019	30.11	31.02	30.11	30.85	2,226,468	+0.88(+2.95%)
Mar 15, 2019	29.68	30.58	29.55	29.97	3,439,569	+0.29(+0.96%)
Mar 14, 2019	28.97	29.84	28.58	29.68	2,556,990	+1.26(+4.44%)
Mar 13, 2019	27.58	28.55	27.57	28.42	2,595,251	+0.84(+3.04%)
Mar 12, 2019	27.87	28.18	27.27	27.58	2,994,144	-0.29(-1.02%)
Mar 11, 2019	26.93	27.99	26.77	27.87	2,087,433	+1.14(+4.27%)
Mar 08, 2019	27.33	27.53	26.38	26.73	5,361,621	-1.10(-3.97%)
Mar 07, 2019	28.15	28.53	27.81	27.83	2,187,576	-0.25(-0.89%)
Mar 06, 2019	28.08	28.51	27.89	28.08	2,077,960	+0.00(+0.00%)
Mar 05, 2019	28.68	28.68	27.60	28.08	2,784,433	-0.58(-2.02%)
Mar 04, 2019	28.77	28.99	27.82	28.66	1,736,120	-0.11(-0.38%)
Mar 01, 2019	28.76	29.04	28.58	28.77	1,161,554	+0.17(+0.61%)
Feb 28, 2019	29.41	29.44	28.59	28.59	1,732,431	-0.79(-2.69%)
Feb 27, 2019	30.15	30.15	29.35	29.39	1,665,380	-0.81(-2.68%)
Feb 26, 2019	30.57	30.60	30.15	30.20	1,733,996	-0.26(-0.84%)
Feb 25, 2019	31.20	31.20	30.41	30.45	2,289,477	-0.67(-2.17%)
Feb 22, 2019	31.18	31.51	30.90	31.13	1,709,577	+0.23(+0.74%)
Feb 21, 2019	32.59	33.00	30.81	30.90	3,101,039	-1.72(-5.28%)
Feb 20, 2019	31.96	32.73	31.25	32.62	3,391,971	+0.50(+1.56%)
Feb 19, 2019	31.86	32.49	31.73	32.12	2,322,676	+0.15(+0.46%)
Feb 15, 2019	31.93	32.20	31.29	31.97	3,132,196	+0.07(+0.23%)
Feb 14, 2019	32.98	33.13	31.08	31.90	3,243,055	-1.02(-3.10%)
Feb 13, 2019	32.27	33.29	32.25	32.92	1,731,984	+0.84(+2.62%)
Feb 12, 2019	32.53	32.79	31.98	32.08	1,477,789	-0.11(-0.34%)
Feb 11, 2019	31.45	32.48	31.33	32.19	1,122,466	+0.75(+2.38%)
Feb 08, 2019	31.55	31.88	30.96	31.45	1,522,621	-0.41(-1.29%)
Feb 07, 2019	33.09	33.46	31.67	31.86	1,221,232	-1.18(-3.56%)
Feb 06, 2019	32.74	33.21	32.59	33.03	1,191,576	+0.16(+0.50%)
Feb 05, 2019	32.39	33.09	32.36	32.87	1,107,136	+0.48(+1.49%)
Feb 04, 2019	32.42	32.75	31.77	32.38	1,691,710	+0.00(+0.00%)

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.