Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.67	34.81	34.13	34.49	142,259	-0.02(-0.05%)
Apr 29, 2019	34.26	34.81	34.26	34.51	122,285	+0.26(+0.77%)
Apr 26, 2019	34.21	34.42	33.93	34.25	42,808	-0.09(-0.27%)
Apr 25, 2019	34.61	34.66	34.05	34.34	33,671	-0.21(-0.60%)
Apr 24, 2019	34.17	34.80	34.07	34.55	79,520	+0.60(+1.77%)
Apr 23, 2019	34.59	34.98	33.89	33.95	118,854	+1.91(+5.97%)
Apr 22, 2019	32.13	32.38	31.51	32.04	36,995	-0.38(-1.18%)
Apr 18, 2019	32.67	33.06	32.28	32.42	27,649	-0.45(-1.37%)
Apr 17, 2019	32.71	33.01	32.44	32.87	31,706	+0.19(+0.57%)
Apr 16, 2019	32.20	32.81	32.20	32.68	37,812	+0.60(+1.87%)
Apr 15, 2019	32.78	32.78	32.06	32.08	37,519	-0.78(-2.37%)
Apr 12, 2019	32.04	32.96	32.01	32.86	55,512	+1.11(+3.51%)
Apr 11, 2019	31.71	31.94	31.53	31.75	26,053	+0.03(+0.09%)
Apr 10, 2019	31.08	31.83	30.87	31.72	34,917	+0.65(+2.08%)
Apr 09, 2019	31.14	31.66	31.00	31.07	158,815	-0.67(-2.12%)
Apr 08, 2019	31.57	31.92	31.38	31.75	48,492	-0.02(-0.06%)
Apr 05, 2019	31.10	31.84	31.06	31.76	167,818	+0.56(+1.80%)
Apr 04, 2019	30.76	31.40	30.76	31.20	31,261	+0.31(+1.00%)
Apr 03, 2019	31.29	31.37	30.86	30.89	40,341	-0.03(-0.09%)
Apr 02, 2019	30.50	31.01	30.38	30.92	167,242	+0.38(+1.26%)
Apr 01, 2019	29.98	30.68	29.64	30.54	65,461	+0.79(+2.65%)
Mar 29, 2019	30.06	30.18	29.49	29.75	37,577	+0.02(+0.06%)
Mar 28, 2019	29.71	29.85	29.07	29.73	54,114	-0.01(-0.03%)
Mar 27, 2019	29.55	29.96	29.31	29.74	26,073	+0.00(+0.00%)
Mar 26, 2019	29.45	29.80	29.19	29.74	31,136	+0.73(+2.52%)
Mar 25, 2019	28.62	29.24	28.41	29.01	26,878	+0.34(+1.18%)
Mar 22, 2019	29.90	29.98	28.57	28.67	71,952	-1.50(-4.97%)
Mar 21, 2019	30.60	30.74	30.06	30.17	76,473	-0.57(-1.86%)
Mar 20, 2019	31.58	31.96	30.67	30.74	56,822	-0.90(-2.84%)
Mar 19, 2019	32.57	32.73	31.53	31.64	27,638	-0.98(-3.01%)
Mar 18, 2019	32.79	33.14	32.49	32.63	49,223	-0.14(-0.43%)
Mar 15, 2019	32.44	33.18	32.20	32.77	211,695	+0.74(+2.31%)
Mar 14, 2019	31.95	32.23	31.92	32.03	25,510	+0.09(+0.29%)
Mar 13, 2019	31.46	32.11	31.46	31.93	53,947	+0.46(+1.46%)
Mar 12, 2019	31.91	31.92	31.46	31.47	18,643	-0.36(-1.12%)
Mar 11, 2019	31.38	32.09	31.20	31.83	40,535	+0.41(+1.31%)
Mar 08, 2019	31.21	31.60	31.18	31.42	34,695	+0.10(+0.33%)
Mar 07, 2019	31.64	31.70	31.15	31.31	41,012	-0.23(-0.74%)
Mar 06, 2019	32.65	32.78	31.44	31.55	49,088	-1.12(-3.44%)
Mar 05, 2019	32.78	32.92	32.51	32.67	28,466	-0.27(-0.82%)
Mar 04, 2019	33.07	33.28	32.63	32.94	47,055	-0.20(-0.59%)
Mar 01, 2019	33.49	33.49	32.56	33.14	58,288	-0.07(-0.20%)
Feb 28, 2019	33.05	33.41	32.69	33.21	26,721	+0.18(+0.54%)
Feb 27, 2019	32.97	33.30	32.90	33.03	28,340	-0.06(-0.17%)
Feb 26, 2019	33.57	33.58	33.01	33.09	33,024	-0.50(-1.48%)
Feb 25, 2019	33.29	33.84	33.05	33.58	112,393	+0.25(+0.76%)
Feb 22, 2019	33.24	33.42	33.16	33.33	54,765	+0.17(+0.51%)
Feb 21, 2019	32.97	33.22	32.71	33.16	48,036	-0.10(-0.31%)
Feb 20, 2019	33.37	33.48	33.19	33.26	68,194	-0.08(-0.25%)
Feb 19, 2019	32.98	33.53	32.84	33.35	51,064	+0.12(+0.37%)
Feb 15, 2019	32.34	33.36	32.24	33.23	111,238	+1.21(+3.77%)
Feb 14, 2019	31.84	32.28	31.48	32.02	68,978	-0.04(-0.12%)
Feb 13, 2019	31.93	32.20	31.84	32.05	39,874	+0.14(+0.44%)
Feb 12, 2019	31.81	32.28	31.73	31.91	28,625	+0.25(+0.80%)
Feb 11, 2019	31.62	31.71	31.31	31.66	24,325	+0.23(+0.75%)
Feb 08, 2019	31.57	31.59	31.11	31.43	27,009	-0.25(-0.80%)
Feb 07, 2019	31.74	32.11	31.45	31.68	34,280	+0.03(+0.09%)
Feb 06, 2019	31.55	31.72	31.09	31.65	57,431	+0.10(+0.33%)
Feb 05, 2019	31.92	31.93	31.32	31.55	43,301	-0.44(-1.38%)
Feb 04, 2019	31.24	32.21	31.24	31.99	58,581	+0.73(+2.34%)

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.