Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.34	32.54	31.68	31.74	1,448,866	-0.34(-1.07%)
Apr 29, 2019	32.12	32.42	31.67	32.09	1,565,796	-0.42(-1.29%)
Apr 26, 2019	32.69	32.69	31.66	32.51	875,387	-0.46(-1.40%)
Apr 25, 2019	32.43	33.80	32.08	32.97	1,156,621	+0.54(+1.66%)
Apr 24, 2019	33.19	33.29	32.39	32.43	1,106,178	-0.58(-1.76%)
Apr 23, 2019	32.75	33.34	32.46	33.01	1,085,988	+0.29(+0.89%)
Apr 22, 2019	32.25	32.78	31.91	32.72	1,208,905	+0.76(+2.39%)
Apr 18, 2019	32.32	32.93	31.86	31.96	1,087,637	-0.27(-0.82%)
Apr 17, 2019	31.81	32.57	31.40	32.22	1,000,773	+0.57(+1.81%)
Apr 16, 2019	31.51	32.05	30.90	31.65	1,463,190	-0.48(-1.49%)
Apr 15, 2019	33.44	33.45	31.80	32.13	1,235,119	-1.38(-4.12%)
Apr 12, 2019	33.58	33.90	32.87	33.51	1,420,724	+0.35(+1.06%)
Apr 11, 2019	32.17	33.50	32.11	33.16	1,988,812	+0.73(+2.25%)
Apr 10, 2019	31.14	32.56	30.93	32.43	1,584,884	+1.55(+5.02%)
Apr 09, 2019	31.88	31.91	30.84	30.88	1,319,970	-1.14(-3.56%)
Apr 08, 2019	33.59	33.65	31.64	32.02	2,004,046	-1.52(-4.52%)
Apr 05, 2019	32.43	33.53	32.38	33.53	1,718,551	+1.10(+3.38%)
Apr 04, 2019	31.71	32.55	31.59	32.44	1,589,093	+0.78(+2.46%)
Apr 03, 2019	31.55	31.97	31.28	31.66	999,702	+0.33(+1.04%)
Apr 02, 2019	31.49	31.57	30.92	31.33	922,151	-0.27(-0.87%)
Apr 01, 2019	31.54	31.67	31.08	31.61	839,091	+0.41(+1.32%)
Mar 29, 2019	31.95	32.29	30.97	31.20	1,178,702	-0.42(-1.33%)
Mar 28, 2019	31.78	32.08	31.25	31.61	1,666,691	-0.11(-0.35%)
Mar 27, 2019	31.18	32.00	31.07	31.73	1,102,042	+0.42(+1.34%)
Mar 26, 2019	30.66	31.44	30.66	31.31	1,574,465	+0.78(+2.55%)
Mar 25, 2019	30.37	31.05	30.12	30.53	1,412,783	+0.02(+0.06%)
Mar 22, 2019	31.29	31.38	29.83	30.51	1,355,928	-1.05(-3.34%)
Mar 21, 2019	30.54	31.60	30.49	31.56	1,435,150	+0.91(+2.96%)
Mar 20, 2019	30.75	31.13	30.06	30.66	1,543,838	-0.15(-0.47%)
Mar 19, 2019	31.43	31.77	30.66	30.80	1,244,922	-0.26(-0.83%)
Mar 18, 2019	30.72	31.24	30.38	31.06	1,344,739	+0.45(+1.45%)
Mar 15, 2019	30.44	31.27	30.30	30.61	2,980,496	+0.25(+0.82%)
Mar 14, 2019	30.39	30.53	29.99	30.36	1,150,682	+0.07(+0.23%)
Mar 13, 2019	30.02	30.73	29.82	30.30	1,314,240	+0.43(+1.43%)
Mar 12, 2019	29.26	29.89	29.06	29.87	1,188,985	+0.66(+2.26%)
Mar 11, 2019	28.59	29.54	28.43	29.21	1,378,149	+0.85(+2.99%)
Mar 08, 2019	28.93	28.93	27.84	28.36	1,520,077	-0.97(-3.30%)
Mar 07, 2019	30.24	30.24	29.02	29.33	1,497,066	-0.82(-2.73%)
Mar 06, 2019	30.31	30.66	29.88	30.15	1,641,964	-0.22(-0.73%)
Mar 05, 2019	30.48	30.65	30.03	30.37	1,166,125	-0.05(-0.17%)
Mar 04, 2019	30.98	31.11	29.93	30.42	1,583,903	-0.48(-1.55%)
Mar 01, 2019	30.36	30.92	30.20	30.90	1,289,855	+0.82(+2.74%)
Feb 28, 2019	30.83	30.83	30.05	30.08	1,044,487	-0.66(-2.16%)
Feb 27, 2019	31.60	31.62	30.71	30.74	1,234,492	-0.85(-2.69%)
Feb 26, 2019	31.94	32.31	31.46	31.59	1,551,613	-0.05(-0.16%)
Feb 25, 2019	31.46	31.69	30.96	31.64	2,193,831	+0.25(+0.81%)
Feb 22, 2019	30.98	31.57	30.80	31.39	1,755,642	+0.63(+2.05%)
Feb 21, 2019	31.54	32.66	30.61	30.76	2,971,328	-0.77(-2.45%)
Feb 20, 2019	30.52	31.82	29.80	31.53	3,962,821	+1.90(+6.40%)
Feb 19, 2019	29.59	29.99	29.20	29.64	1,746,570	+0.00(+0.00%)
Feb 15, 2019	29.47	29.76	29.34	29.64	1,260,920	+0.41(+1.40%)
Feb 14, 2019	28.59	29.49	28.27	29.23	1,814,114	+0.66(+2.32%)
Feb 13, 2019	28.12	28.97	28.12	28.57	1,278,472	+0.43(+1.51%)
Feb 12, 2019	28.24	28.57	27.98	28.14	1,683,157	+0.28(+1.01%)
Feb 11, 2019	27.38	28.17	27.05	27.86	1,294,430	+0.55(+2.02%)
Feb 08, 2019	27.50	27.93	26.77	27.31	1,214,694	-0.37(-1.32%)
Feb 07, 2019	28.38	28.74	27.58	27.67	1,495,181	-0.71(-2.49%)
Feb 06, 2019	28.11	28.63	27.91	28.38	925,398	+0.34(+1.21%)
Feb 05, 2019	27.21	28.12	27.14	28.04	1,191,594	+0.88(+3.22%)
Feb 04, 2019	27.01	27.16	26.55	27.16	1,519,809	+0.03(+0.09%)

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.