Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.83	33.09	31.14	32.98	5,978,617	+1.14(+3.59%)
Apr 29, 2019	31.85	32.04	31.49	31.84	4,176,532	-0.05(-0.16%)
Apr 26, 2019	31.56	31.98	31.38	31.89	2,093,114	+0.43(+1.37%)
Apr 25, 2019	31.82	32.16	31.18	31.46	2,833,787	-0.19(-0.60%)
Apr 24, 2019	31.41	31.72	31.24	31.65	2,662,814	+0.28(+0.90%)
Apr 23, 2019	30.77	31.52	30.42	31.36	3,702,350	+0.60(+1.96%)
Apr 22, 2019	31.34	31.61	30.58	30.76	2,869,486	+0.27(+0.87%)
Apr 18, 2019	30.57	30.79	30.28	30.50	2,906,805	-0.01(-0.03%)
Apr 17, 2019	31.48	31.66	30.40	30.50	3,871,359	-1.19(-3.74%)
Apr 16, 2019	31.98	31.98	30.26	31.69	8,310,480	-1.59(-4.78%)
Apr 15, 2019	33.91	34.11	33.25	33.28	3,071,101	-0.70(-2.05%)
Apr 12, 2019	33.85	34.31	33.80	33.98	2,039,698	+0.46(+1.38%)
Apr 11, 2019	33.51	34.16	33.40	33.51	1,987,309	+0.01(+0.03%)
Apr 10, 2019	33.45	33.68	33.08	33.50	1,900,426	+0.06(+0.18%)
Apr 09, 2019	33.74	33.89	33.33	33.44	2,513,262	-0.55(-1.62%)
Apr 08, 2019	34.31	34.46	33.55	33.99	1,971,627	-0.28(-0.83%)
Apr 05, 2019	33.68	34.45	33.57	34.28	2,690,348	+0.61(+1.81%)
Apr 04, 2019	34.11	34.14	33.16	33.67	2,754,246	-0.55(-1.61%)
Apr 03, 2019	33.79	34.44	33.64	34.22	2,766,542	+0.75(+2.23%)
Apr 02, 2019	34.17	34.30	33.46	33.47	2,261,039	-0.70(-2.06%)
Apr 01, 2019	33.10	34.23	33.10	34.17	2,990,454	+1.22(+3.70%)
Mar 29, 2019	32.85	33.14	32.37	32.95	2,414,657	+0.32(+0.97%)
Mar 28, 2019	32.28	32.69	32.20	32.64	2,921,425	+0.36(+1.12%)
Mar 27, 2019	32.41	32.94	32.26	32.28	3,820,467	-0.09(-0.27%)
Mar 26, 2019	31.54	32.38	31.54	32.36	2,468,512	+0.90(+2.87%)
Mar 25, 2019	31.46	31.71	30.90	31.46	2,998,246	-0.12(-0.38%)
Mar 22, 2019	32.54	32.54	31.40	31.58	3,102,547	-1.16(-3.54%)
Mar 21, 2019	32.11	32.79	31.99	32.74	3,263,218	+0.39(+1.20%)
Mar 20, 2019	32.90	33.02	32.08	32.35	2,651,303	-0.70(-2.11%)
Mar 19, 2019	33.19	33.89	32.91	33.05	3,011,435	+0.15(+0.47%)
Mar 18, 2019	32.35	32.98	32.28	32.89	4,091,307	+0.63(+1.94%)
Mar 15, 2019	33.57	33.61	32.15	32.27	10,063,146	-1.38(-4.11%)
Mar 14, 2019	33.86	34.05	33.50	33.65	3,136,936	-0.36(-1.06%)
Mar 13, 2019	34.20	34.44	33.99	34.01	3,312,528	+0.03(+0.08%)
Mar 12, 2019	33.43	34.11	33.41	33.99	3,557,429	+0.65(+1.96%)
Mar 11, 2019	32.59	33.50	32.55	33.33	3,586,240	+0.94(+2.89%)
Mar 08, 2019	31.76	32.43	31.51	32.40	2,644,962	+0.25(+0.78%)
Mar 07, 2019	32.42	32.42	31.76	32.15	2,473,534	-0.41(-1.27%)
Mar 06, 2019	33.18	33.26	32.53	32.56	2,639,241	-0.55(-1.66%)
Mar 05, 2019	33.00	33.29	32.83	33.11	2,603,504	+0.19(+0.57%)
Mar 04, 2019	32.47	33.00	31.97	32.92	2,955,689	+0.65(+2.02%)
Mar 01, 2019	32.40	32.81	32.10	32.27	3,044,709	+0.15(+0.45%)
Feb 28, 2019	33.06	33.13	32.11	32.12	5,233,967	-1.05(-3.16%)
Feb 27, 2019	33.67	33.67	33.15	33.17	2,494,060	-0.54(-1.61%)
Feb 26, 2019	34.06	34.36	33.71	33.71	2,571,632	-0.38(-1.11%)
Feb 25, 2019	33.85	34.39	33.80	34.09	2,849,699	+0.34(+1.02%)
Feb 22, 2019	33.96	34.20	33.32	33.74	2,369,620	+0.01(+0.03%)
Feb 21, 2019	34.48	34.49	33.54	33.74	2,875,627	-0.91(-2.63%)
Feb 20, 2019	33.80	34.79	33.74	34.65	3,654,165	+0.91(+2.70%)
Feb 19, 2019	33.51	33.98	33.25	33.74	2,636,611	+0.18(+0.54%)
Feb 15, 2019	33.13	33.69	33.08	33.56	2,736,665	+0.58(+1.75%)
Feb 14, 2019	33.24	33.26	32.90	32.98	2,306,278	-0.26(-0.79%)
Feb 13, 2019	33.19	33.46	33.02	33.24	3,035,770	+0.37(+1.11%)
Feb 12, 2019	32.30	32.91	32.15	32.88	3,050,417	+0.88(+2.76%)
Feb 11, 2019	32.28	32.33	31.46	31.99	3,185,852	-0.12(-0.37%)
Feb 08, 2019	32.24	32.40	31.68	32.11	3,011,405	-0.08(-0.24%)
Feb 07, 2019	32.50	32.76	31.81	32.19	3,888,873	-0.63(-1.92%)
Feb 06, 2019	32.50	33.14	32.44	32.82	4,291,750	+0.32(+0.99%)
Feb 05, 2019	32.37	32.62	31.87	32.49	4,701,573	+0.22(+0.68%)
Feb 04, 2019	32.98	33.02	32.06	32.27	3,399,284	-0.59(-1.81%)

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.