Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.55	31.78	30.25	30.89	4,562,391	-1.77(-5.43%)
Apr 29, 2019	32.93	32.98	32.57	32.66	1,932,303	-0.31(-0.93%)
Apr 26, 2019	33.08	33.08	32.47	32.97	1,357,208	+0.25(+0.77%)
Apr 25, 2019	33.62	33.62	32.58	32.71	1,062,756	-0.95(-2.82%)
Apr 24, 2019	33.70	33.97	33.44	33.66	1,149,399	-0.06(-0.19%)
Apr 23, 2019	33.86	34.13	33.55	33.73	1,347,375	+0.11(+0.33%)
Apr 22, 2019	33.84	34.02	33.50	33.62	1,064,102	-0.34(-0.99%)
Apr 18, 2019	33.87	34.21	33.79	33.95	982,414	-0.03(-0.09%)
Apr 17, 2019	34.42	34.44	33.91	33.99	689,468	-0.34(-0.98%)
Apr 16, 2019	34.10	34.34	33.78	34.32	999,025	+0.42(+1.25%)
Apr 15, 2019	33.88	34.11	33.80	33.90	1,037,810	-0.04(-0.12%)
Apr 12, 2019	34.14	34.28	33.73	33.94	916,019	+0.03(+0.09%)
Apr 11, 2019	33.73	33.97	33.72	33.91	1,115,135	+0.18(+0.53%)
Apr 10, 2019	33.45	33.73	33.38	33.73	1,122,977	+0.52(+1.56%)
Apr 09, 2019	33.55	33.55	33.11	33.21	1,165,561	-0.50(-1.49%)
Apr 08, 2019	33.95	34.00	33.15	33.71	1,812,981	-0.47(-1.38%)
Apr 05, 2019	33.88	34.31	33.79	34.18	1,611,063	+0.51(+1.51%)
Apr 04, 2019	33.38	33.76	33.35	33.67	1,059,018	+0.24(+0.73%)
Apr 03, 2019	33.57	33.63	33.33	33.43	899,379	+0.10(+0.31%)
Apr 02, 2019	33.48	33.56	33.22	33.33	633,005	-0.12(-0.35%)
Apr 01, 2019	33.32	33.50	33.12	33.44	862,538	+0.31(+0.95%)
Mar 29, 2019	33.33	33.52	32.97	33.13	1,307,125	-0.05(-0.17%)
Mar 28, 2019	33.17	33.29	32.87	33.18	1,454,755	+0.15(+0.45%)
Mar 27, 2019	32.92	33.12	32.70	33.04	1,737,695	+0.35(+1.08%)
Mar 26, 2019	32.55	32.80	32.41	32.68	934,916	+0.40(+1.24%)
Mar 25, 2019	31.95	32.50	31.91	32.28	1,063,072	+0.29(+0.91%)
Mar 22, 2019	33.04	33.11	31.96	31.99	1,557,030	-1.25(-3.75%)
Mar 21, 2019	32.78	33.35	32.78	33.24	1,353,391	+0.35(+1.05%)
Mar 20, 2019	33.51	33.55	32.78	32.89	1,249,384	-0.61(-1.83%)
Mar 19, 2019	33.95	34.06	33.37	33.51	1,101,350	-0.35(-1.04%)
Mar 18, 2019	33.75	33.87	33.61	33.86	999,220	+0.12(+0.35%)
Mar 15, 2019	33.74	34.10	33.61	33.74	3,284,826	-0.05(-0.14%)
Mar 14, 2019	33.95	33.98	33.59	33.79	1,609,504	-0.16(-0.46%)
Mar 13, 2019	34.23	34.26	33.77	33.95	1,425,161	-0.27(-0.80%)
Mar 12, 2019	34.25	34.37	33.70	34.22	1,267,873	-0.03(-0.09%)
Mar 11, 2019	34.47	34.57	34.07	34.25	1,824,460	-0.23(-0.68%)
Mar 08, 2019	34.29	34.69	34.11	34.48	1,391,884	+0.01(+0.02%)
Mar 07, 2019	35.05	35.05	34.36	34.48	1,212,736	-0.57(-1.62%)
Mar 06, 2019	35.41	35.56	34.98	35.04	1,186,230	-0.44(-1.23%)
Mar 05, 2019	35.55	35.79	35.45	35.48	1,152,524	-0.29(-0.80%)
Mar 04, 2019	35.82	35.91	35.33	35.77	989,566	+0.00(+0.00%)
Mar 01, 2019	35.65	35.81	35.23	35.77	1,152,126	+0.44(+1.23%)
Feb 28, 2019	35.46	35.53	35.18	35.33	1,084,285	-0.21(-0.59%)
Feb 27, 2019	35.56	35.71	35.29	35.54	1,747,558	-0.03(-0.09%)
Feb 26, 2019	35.80	35.98	35.53	35.57	814,834	-0.26(-0.74%)
Feb 25, 2019	35.78	36.17	35.77	35.84	1,394,053	+0.15(+0.41%)
Feb 22, 2019	35.63	35.77	35.39	35.69	792,038	+0.20(+0.57%)
Feb 21, 2019	35.22	35.57	35.09	35.49	1,079,616	+0.27(+0.77%)
Feb 20, 2019	35.25	35.42	35.04	35.21	2,103,195	+0.05(+0.15%)
Feb 19, 2019	34.94	35.32	34.78	35.16	943,959	+0.19(+0.56%)
Feb 15, 2019	34.75	35.01	34.38	34.97	1,214,347	+0.44(+1.28%)
Feb 14, 2019	34.23	34.76	34.05	34.52	1,830,244	+0.11(+0.32%)
Feb 13, 2019	34.64	34.74	34.13	34.41	1,132,345	-0.16(-0.47%)
Feb 12, 2019	34.12	34.60	34.00	34.58	1,417,887	+0.69(+2.04%)
Feb 11, 2019	33.81	34.02	33.50	33.88	1,265,312	+0.09(+0.25%)
Feb 08, 2019	34.00	34.35	33.49	33.80	1,188,636	-0.26(-0.75%)
Feb 07, 2019	34.09	34.23	33.64	34.05	1,288,294	-0.26(-0.75%)
Feb 06, 2019	34.42	34.72	34.08	34.31	2,734,578	-0.60(-1.72%)
Feb 05, 2019	33.27	35.65	32.43	34.91	5,051,148	+3.10(+9.76%)
Feb 04, 2019	31.90	31.95	31.66	31.81	1,651,429	-0.06(-0.20%)

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.