Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.79	33.95	33.32	33.86	715,999	+0.24(+0.71%)
Apr 29, 2019	33.32	33.76	33.25	33.62	402,184	+0.34(+1.02%)
Apr 26, 2019	32.70	33.31	32.65	33.28	645,000	+0.59(+1.80%)
Apr 25, 2019	32.80	32.84	32.32	32.69	707,303	-0.39(-1.18%)
Apr 24, 2019	32.91	33.64	32.71	33.08	736,303	+0.41(+1.25%)
Apr 23, 2019	32.38	32.99	32.23	32.67	929,938	+0.50(+1.55%)
Apr 22, 2019	32.10	32.35	31.86	32.17	433,497	-0.07(-0.22%)
Apr 18, 2019	32.10	32.34	31.80	32.24	521,000	+0.20(+0.62%)
Apr 17, 2019	32.98	32.98	31.67	32.04	745,958	-0.81(-2.47%)
Apr 16, 2019	33.14	33.28	32.67	32.85	354,268	-0.22(-0.67%)
Apr 15, 2019	33.63	33.85	33.05	33.07	528,519	-0.47(-1.40%)
Apr 12, 2019	33.81	33.92	33.38	33.54	375,200	+0.02(+0.06%)
Apr 11, 2019	32.77	33.71	32.77	33.52	577,251	+0.63(+1.92%)
Apr 10, 2019	33.43	33.43	32.19	32.89	1,345,409	-0.65(-1.94%)
Apr 09, 2019	32.15	33.54	30.11	33.54	5,068,044	-0.49(-1.44%)
Apr 08, 2019	34.10	34.31	33.94	34.03	1,083,734	-0.15(-0.44%)
Apr 05, 2019	34.07	34.30	33.54	34.18	1,000,400	+0.27(+0.80%)
Apr 04, 2019	33.99	34.23	33.65	33.91	402,825	+0.05(+0.15%)
Apr 03, 2019	34.57	34.61	33.56	33.86	637,995	-0.50(-1.46%)
Apr 02, 2019	35.22	35.33	34.26	34.36	711,236	-0.93(-2.64%)
Apr 01, 2019	35.79	36.25	35.14	35.29	709,798	-0.24(-0.68%)
Mar 29, 2019	35.21	35.85	35.02	35.53	1,018,500	+0.57(+1.63%)
Mar 28, 2019	34.85	35.13	34.17	34.96	802,061	+0.14(+0.40%)
Mar 27, 2019	34.45	35.01	34.15	34.82	750,269	+0.39(+1.13%)
Mar 26, 2019	34.49	34.66	34.17	34.43	660,888	+0.16(+0.47%)
Mar 25, 2019	33.32	34.34	33.32	34.27	735,712	+0.77(+2.30%)
Mar 22, 2019	34.78	34.79	33.34	33.50	636,000	-1.55(-4.42%)
Mar 21, 2019	34.46	35.12	34.42	35.05	996,868	+0.56(+1.62%)
Mar 20, 2019	34.44	34.89	34.13	34.49	789,948	-0.05(-0.14%)
Mar 19, 2019	34.44	34.73	34.27	34.54	734,268	+0.29(+0.85%)
Mar 18, 2019	33.65	34.37	33.60	34.25	558,922	+0.43(+1.27%)
Mar 15, 2019	34.27	34.32	33.50	33.82	2,371,700	-0.45(-1.31%)
Mar 14, 2019	34.09	34.97	34.06	34.27	781,623	+0.08(+0.23%)
Mar 13, 2019	33.87	34.49	33.65	34.19	1,172,284	+0.40(+1.18%)
Mar 12, 2019	33.48	34.19	33.29	33.79	1,462,398	+0.31(+0.93%)
Mar 11, 2019	32.77	33.51	32.20	33.48	1,270,764	+0.52(+1.58%)
Mar 08, 2019	33.01	33.10	32.63	32.96	733,100	-0.29(-0.87%)
Mar 07, 2019	33.77	33.97	33.23	33.25	881,336	-0.55(-1.63%)
Mar 06, 2019	34.56	34.70	33.71	33.80	736,967	-0.78(-2.26%)
Mar 05, 2019	35.24	35.37	34.23	34.58	1,445,870	-0.79(-2.23%)
Mar 04, 2019	36.57	36.73	35.12	35.37	1,034,930	-1.20(-3.28%)
Mar 01, 2019	37.34	37.38	36.53	36.57	774,200	-0.68(-1.83%)
Feb 28, 2019	37.14	37.41	36.83	37.25	494,877	+0.13(+0.35%)
Feb 27, 2019	37.07	37.50	36.71	37.12	572,083	-0.13(-0.35%)
Feb 26, 2019	38.48	38.48	37.22	37.25	969,938	-1.28(-3.32%)
Feb 25, 2019	39.69	39.69	38.53	38.53	1,328,128	-0.98(-2.48%)
Feb 22, 2019	39.22	39.62	39.01	39.51	868,600	+0.34(+0.87%)
Feb 21, 2019	38.10	39.52	38.10	39.17	1,139,406	+0.98(+2.57%)
Feb 20, 2019	37.70	38.53	35.40	38.19	2,837,482	-2.16(-5.35%)
Feb 19, 2019	40.03	40.52	39.59	40.35	681,375	+0.17(+0.42%)
Feb 15, 2019	40.18	40.34	39.74	40.18	761,600	+0.30(+0.75%)
Feb 14, 2019	39.52	40.16	39.39	39.88	553,764	+0.29(+0.73%)
Feb 13, 2019	40.47	40.70	39.47	39.59	557,704	-0.69(-1.71%)
Feb 12, 2019	39.68	40.80	39.60	40.28	598,968	+0.84(+2.13%)
Feb 11, 2019	40.10	40.49	39.10	39.44	543,905	-0.48(-1.20%)
Feb 08, 2019	39.00	40.22	38.97	39.92	1,376,700	+0.65(+1.66%)
Feb 07, 2019	39.92	40.13	38.92	39.27	1,232,939	-0.85(-2.12%)
Feb 06, 2019	40.59	40.99	40.04	40.12	586,041	-0.46(-1.13%)
Feb 05, 2019	40.41	40.84	40.16	40.58	598,077	+0.43(+1.07%)
Feb 04, 2019	39.62	40.38	39.26	40.15	456,977	+0.53(+1.34%)

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.