Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.37	33.37	32.93	33.18	16,208	-0.19(-0.57%)
Apr 29, 2019	33.27	33.42	33.27	33.37	4,843	+0.18(+0.54%)
Apr 26, 2019	32.90	33.19	32.80	33.19	9,000	+0.31(+0.94%)
Apr 25, 2019	33.00	33.00	32.67	32.88	7,970	-0.28(-0.84%)
Apr 24, 2019	33.03	33.22	33.03	33.16	8,600	+0.11(+0.33%)
Apr 23, 2019	32.56	33.13	32.56	33.05	8,380	+0.52(+1.60%)
Apr 22, 2019	32.55	32.65	32.49	32.53	3,801	-0.11(-0.34%)
Apr 18, 2019		32.64	32.64	32.64	0	-0.07(-0.21%)
Apr 17, 2019	33.12	33.13	32.57	32.71	13,061	-0.26(-0.79%)
Apr 16, 2019	33.06	33.06	32.95	32.97	4,334	+0.05(+0.15%)
Apr 15, 2019	33.10	33.10	32.83	32.92	9,770	-0.09(-0.27%)
Apr 12, 2019	33.14	33.16	32.97	33.01	9,154	+0.08(+0.24%)
Apr 11, 2019	33.01	33.04	32.93	32.93	5,008	-0.02(-0.06%)
Apr 10, 2019	32.61	32.95	32.60	32.95	3,691	+0.45(+1.38%)
Apr 09, 2019	32.79	32.81	32.50	32.50	3,873	-0.42(-1.28%)
Apr 08, 2019	32.89	32.94	32.76	32.92	4,561	-0.09(-0.27%)
Apr 05, 2019	32.78	33.01	32.78	33.01	43,885	+0.36(+1.10%)
Apr 04, 2019	32.56	32.69	32.54	32.65	6,197	+0.14(+0.43%)
Apr 03, 2019	32.67	32.74	32.47	32.51	4,054	+0.12(+0.37%)
Apr 02, 2019	32.51	32.51	32.32	32.39	2,678	-0.05(-0.15%)
Apr 01, 2019	32.36	32.46	32.36	32.44	4,455	+0.34(+1.06%)
Mar 29, 2019	32.26	32.26	31.97	32.10	12,071	+0.13(+0.41%)
Mar 28, 2019	31.85	32.00	31.83	31.97	2,917	+0.24(+0.76%)
Mar 27, 2019	31.85	31.85	31.50	31.73	5,623	-0.11(-0.35%)
Mar 26, 2019	31.77	32.05	31.65	31.84	7,283	+0.27(+0.86%)
Mar 25, 2019	31.31	31.74	31.21	31.57	21,129	+0.14(+0.45%)
Mar 22, 2019	32.38	32.39	31.42	31.43	14,500	-1.15(-3.53%)
Mar 21, 2019	32.16	32.75	32.16	32.58	12,452	+0.39(+1.21%)
Mar 20, 2019	32.45	32.59	31.99	32.19	13,856	-0.21(-0.65%)
Mar 19, 2019	32.77	32.78	32.37	32.40	46,448	-0.24(-0.74%)
Mar 18, 2019	32.44	32.76	32.36	32.64	8,472	+0.27(+0.83%)
Mar 15, 2019	32.39	32.64	32.35	32.37	6,463	+0.05(+0.15%)
Mar 14, 2019	32.45	32.45	32.32	32.32	10,900	-0.14(-0.43%)
Mar 13, 2019	32.55	32.61	32.46	32.46	9,618	+0.14(+0.43%)
Mar 12, 2019	32.35	32.42	32.25	32.32	6,338	+0.02(+0.06%)
Mar 11, 2019	31.84	32.30	31.83	32.30	13,744	+0.55(+1.73%)
Mar 08, 2019	31.57	31.75	31.56	31.75	15,619	+0.00(+0.00%)
Mar 07, 2019	32.03	32.05	31.71	31.75	27,922	-0.34(-1.06%)
Mar 06, 2019	32.70	32.70	32.04	32.09	13,371	-0.64(-1.96%)
Mar 05, 2019	32.87	32.87	32.68	32.73	27,292	-0.12(-0.37%)
Mar 04, 2019	33.21	33.26	32.63	32.85	17,110	-0.32(-0.96%)
Mar 01, 2019	33.11	33.19	32.90	33.17	26,458	+0.29(+0.88%)
Feb 28, 2019	32.93	32.99	32.80	32.88	17,851	-0.08(-0.24%)
Feb 27, 2019	32.78	32.99	32.73	32.96	45,136	+0.07(+0.21%)
Feb 26, 2019	33.11	33.15	32.89	32.89	32,204	-0.27(-0.81%)
Feb 25, 2019	33.33	33.41	33.15	33.16	10,294	+0.05(+0.15%)
Feb 22, 2019	32.95	33.15	32.95	33.11	10,075	+0.24(+0.73%)
Feb 21, 2019	32.93	32.96	32.74	32.87	19,423	-0.09(-0.27%)
Feb 20, 2019	32.82	33.02	32.82	32.96	9,192	+0.11(+0.33%)
Feb 19, 2019	32.63	32.93	32.63	32.85	6,344	+0.11(+0.34%)
Feb 15, 2019		32.74	32.74	32.74	0	+0.50(+1.55%)
Feb 14, 2019	31.99	32.35	31.97	32.24	21,526	+0.06(+0.19%)
Feb 13, 2019	32.15	32.24	32.05	32.18	3,657	+0.10(+0.31%)
Feb 12, 2019	31.87	32.11	31.87	32.08	8,432	+0.38(+1.20%)
Feb 11, 2019	31.54	31.70	31.40	31.70	5,515	+0.29(+0.92%)
Feb 08, 2019	31.24	31.43	31.18	31.41	12,880	+0.01(+0.03%)
Feb 07, 2019	31.44	31.50	31.15	31.40	25,987	-0.25(-0.79%)
Feb 06, 2019	31.68	31.72	31.50	31.65	11,062	-0.05(-0.16%)
Feb 05, 2019	31.66	31.77	31.54	31.70	9,371	+0.05(+0.16%)
Feb 04, 2019	31.35	31.65	31.22	31.65	20,196	+0.33(+1.05%)

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.