Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.67	31.27	30.22	30.83	42,935,976	+0.77(+2.58%)
Apr 29, 2019	30.35	30.39	30.06	30.06	29,021,676	-0.29(-0.95%)
Apr 26, 2019	30.12	30.36	29.95	30.35	25,057,988	+0.27(+0.91%)
Apr 25, 2019	29.80	30.24	29.74	30.07	22,655,058	+0.18(+0.61%)
Apr 24, 2019	29.99	30.10	29.73	29.89	26,486,318	-0.04(-0.13%)
Apr 23, 2019	29.68	30.10	29.52	29.93	33,327,528	+0.33(+1.13%)
Apr 22, 2019	29.63	29.99	29.47	29.60	38,758,820	-0.30(-1.02%)
Apr 18, 2019	30.32	30.32	29.17	29.90	63,203,472	-0.38(-1.25%)
Apr 17, 2019	31.05	31.13	29.91	30.28	52,992,416	-0.79(-2.54%)
Apr 16, 2019	32.06	32.12	31.00	31.07	34,364,848	-0.89(-2.78%)
Apr 15, 2019	31.78	31.98	31.49	31.96	22,945,774	+0.29(+0.91%)
Apr 12, 2019	32.15	32.15	31.57	31.67	26,664,274	-0.43(-1.32%)
Apr 11, 2019	32.49	32.52	31.88	32.09	25,260,092	-0.35(-1.08%)
Apr 10, 2019	32.59	32.59	32.38	32.44	16,497,727	-0.08(-0.26%)
Apr 09, 2019	32.63	32.65	32.33	32.53	23,523,474	-0.23(-0.70%)
Apr 08, 2019	32.70	32.86	32.58	32.75	19,256,702	+0.11(+0.35%)
Apr 05, 2019	32.63	32.86	32.56	32.64	19,442,176	+0.19(+0.58%)
Apr 04, 2019	32.49	32.57	32.27	32.45	16,233,235	-0.08(-0.23%)
Apr 03, 2019	32.64	32.70	32.31	32.53	20,244,258	-0.05(-0.16%)
Apr 02, 2019	32.61	32.79	32.45	32.58	23,273,644	+0.05(+0.16%)
Apr 01, 2019	32.33	32.60	32.31	32.53	25,422,234	+0.28(+0.87%)
Mar 29, 2019	32.19	32.33	32.04	32.25	27,093,376	+0.14(+0.43%)
Mar 28, 2019	32.03	32.17	31.93	32.11	21,137,324	+0.21(+0.64%)
Mar 27, 2019	32.15	32.38	31.83	31.90	24,310,686	-0.30(-0.94%)
Mar 26, 2019	32.04	32.42	31.99	32.21	26,052,864	+0.40(+1.27%)
Mar 25, 2019	31.74	32.00	31.64	31.81	24,771,364	+0.03(+0.10%)
Mar 22, 2019	32.04	32.36	31.76	31.78	24,516,808	-0.38(-1.18%)
Mar 21, 2019	31.84	32.38	31.79	32.15	30,315,376	+0.14(+0.43%)
Mar 20, 2019	32.04	32.19	31.72	32.02	29,363,968	-0.10(-0.31%)
Mar 19, 2019	31.87	32.22	31.70	32.12	32,993,070	+0.37(+1.17%)
Mar 18, 2019	31.71	31.93	31.62	31.74	23,733,314	+0.02(+0.07%)
Mar 15, 2019	31.30	31.80	31.02	31.72	93,429,600	+0.45(+1.43%)
Mar 14, 2019	31.89	31.95	31.23	31.27	40,135,996	-0.62(-1.95%)
Mar 13, 2019	31.79	31.99	31.55	31.90	29,634,304	+0.21(+0.67%)
Mar 12, 2019	31.66	31.83	31.41	31.68	30,203,078	+0.17(+0.55%)
Mar 11, 2019	31.21	31.52	30.98	31.51	36,438,732	+0.46(+1.49%)
Mar 08, 2019	31.38	31.46	30.63	31.05	39,119,448	-0.38(-1.21%)
Mar 07, 2019	31.78	31.81	31.32	31.43	36,294,924	-0.36(-1.12%)
Mar 06, 2019	32.51	32.55	31.60	31.78	28,003,630	-0.78(-2.40%)
Mar 05, 2019	32.72	32.84	32.53	32.56	28,968,324	-0.14(-0.42%)
Mar 04, 2019	32.98	33.10	32.56	32.70	28,496,342	-0.22(-0.67%)
Mar 01, 2019	33.11	33.25	32.87	32.92	33,323,462	+0.01(+0.02%)
Feb 28, 2019	32.61	33.24	32.55	32.91	44,523,624	+0.32(+0.98%)
Feb 27, 2019	32.63	32.82	32.50	32.60	20,586,984	-0.07(-0.21%)
Feb 26, 2019	32.62	32.82	32.50	32.66	20,608,324	-0.05(-0.14%)
Feb 25, 2019	32.68	32.93	32.60	32.71	30,469,946	+0.09(+0.28%)
Feb 22, 2019	32.12	32.74	32.06	32.62	30,964,080	+0.62(+1.95%)
Feb 21, 2019	31.90	32.13	31.78	32.00	23,201,256	-0.05(-0.14%)
Feb 20, 2019	32.29	32.31	31.84	32.04	33,244,812	-0.30(-0.94%)
Feb 19, 2019	32.07	32.54	32.03	32.34	30,531,168	+0.15(+0.47%)
Feb 15, 2019	32.18	32.28	31.95	32.19	23,953,106	+0.33(+1.02%)
Feb 14, 2019	31.66	31.98	31.60	31.87	24,822,956	+0.20(+0.65%)
Feb 13, 2019	31.83	31.93	31.43	31.66	30,261,730	-0.13(-0.41%)
Feb 12, 2019	31.67	31.90	31.43	31.79	37,485,660	+0.14(+0.46%)
Feb 11, 2019	32.10	32.12	31.52	31.65	30,007,332	-0.42(-1.30%)
Feb 08, 2019	31.53	32.07	31.50	32.06	34,364,204	+0.40(+1.27%)
Feb 07, 2019	31.97	32.00	31.29	31.66	30,299,666	-0.48(-1.49%)
Feb 06, 2019	31.83	32.17	31.73	32.14	20,554,350	+0.17(+0.52%)
Feb 05, 2019	32.22	32.44	31.93	31.97	26,398,578	-0.25(-0.78%)
Feb 04, 2019	32.53	32.53	31.86	32.22	24,186,430	-0.33(-1.03%)

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.