Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.11	33.15	32.68	32.93	740,031	-0.16(-0.49%)
Apr 29, 2019	32.40	33.30	32.40	33.09	1,880,913	+0.65(+2.01%)
Apr 26, 2019	32.29	32.75	32.16	32.44	344,649	+0.09(+0.28%)
Apr 25, 2019	32.96	33.15	32.27	32.35	342,909	-0.73(-2.22%)
Apr 24, 2019	32.23	33.25	32.11	33.08	523,612	+0.93(+2.89%)
Apr 23, 2019	31.93	32.22	31.81	32.15	518,291	+0.30(+0.95%)
Apr 22, 2019	32.55	32.61	31.81	31.85	348,011	-0.82(-2.52%)
Apr 18, 2019	32.48	32.89	32.44	32.67	487,964	+0.01(+0.03%)
Apr 17, 2019	32.67	32.87	32.39	32.66	647,915	+0.15(+0.47%)
Apr 16, 2019	32.53	32.81	32.36	32.51	416,221	+0.10(+0.30%)
Apr 15, 2019	32.20	32.61	32.20	32.41	316,073	+0.23(+0.72%)
Apr 12, 2019	31.91	32.37	31.79	32.18	447,160	+0.29(+0.90%)
Apr 11, 2019	32.07	32.42	31.82	31.89	263,146	-0.19(-0.59%)
Apr 10, 2019	31.74	32.10	31.47	32.08	660,785	+0.30(+0.96%)
Apr 09, 2019	32.23	32.32	31.72	31.77	374,933	-0.64(-1.96%)
Apr 08, 2019	32.47	32.68	32.25	32.41	340,205	-0.22(-0.69%)
Apr 05, 2019	32.64	32.85	32.53	32.63	320,837	+0.05(+0.16%)
Apr 04, 2019	32.20	32.70	32.10	32.58	517,773	+0.42(+1.31%)
Apr 03, 2019	32.00	32.36	31.95	32.16	658,157	+0.40(+1.27%)
Apr 02, 2019	32.07	32.16	31.59	31.76	461,814	-0.33(-1.03%)
Apr 01, 2019	32.10	32.11	31.77	32.09	459,337	+0.13(+0.39%)
Mar 29, 2019	31.94	32.04	31.57	31.96	682,703	+0.02(+0.06%)
Mar 28, 2019	31.81	32.23	31.67	31.94	466,779	+0.50(+1.59%)
Mar 27, 2019	31.31	31.60	31.04	31.44	511,362	+0.12(+0.37%)
Mar 26, 2019	31.00	31.52	30.86	31.33	519,594	+0.33(+1.06%)
Mar 25, 2019	30.92	31.22	30.78	31.00	721,822	+0.12(+0.38%)
Mar 22, 2019	31.78	31.84	30.83	30.88	649,302	-1.20(-3.73%)
Mar 21, 2019	31.78	32.19	31.77	32.08	978,944	+0.21(+0.64%)
Mar 20, 2019	31.97	32.33	31.54	31.87	683,771	-0.15(-0.47%)
Mar 19, 2019	32.23	32.42	31.98	32.02	1,191,795	-0.20(-0.61%)
Mar 18, 2019	31.73	32.25	31.57	32.22	850,221	+0.54(+1.72%)
Mar 15, 2019	31.64	32.20	31.54	31.68	2,141,957	-0.07(-0.22%)
Mar 14, 2019	31.66	31.89	31.44	31.75	623,811	+0.04(+0.14%)
Mar 13, 2019	31.40	31.95	31.27	31.70	926,013	+0.42(+1.34%)
Mar 12, 2019	31.39	31.60	30.92	31.28	629,143	-0.14(-0.45%)
Mar 11, 2019	31.15	31.48	31.05	31.43	894,353	+0.27(+0.86%)
Mar 08, 2019	31.49	31.77	31.03	31.16	959,828	-0.50(-1.58%)
Mar 07, 2019	31.49	31.95	31.36	31.66	849,990	+0.05(+0.17%)
Mar 06, 2019	31.94	32.03	31.58	31.60	896,552	-0.36(-1.12%)
Mar 05, 2019	31.56	32.12	31.46	31.96	796,462	+0.45(+1.44%)
Mar 04, 2019	32.30	32.30	31.26	31.51	1,196,072	-0.79(-2.46%)
Mar 01, 2019	32.27	32.54	31.99	32.30	958,595	+0.40(+1.26%)
Feb 28, 2019	32.11	32.28	31.82	31.90	748,558	-0.37(-1.13%)
Feb 27, 2019	31.79	32.47	31.67	32.26	1,094,279	+0.31(+0.98%)
Feb 26, 2019	31.99	32.33	31.86	31.95	954,469	-0.12(-0.39%)
Feb 25, 2019	32.14	32.56	32.06	32.08	699,855	-0.01(-0.03%)
Feb 22, 2019	32.21	32.21	31.58	32.09	1,431,334	-0.04(-0.14%)
Feb 21, 2019	31.53	32.67	31.31	32.13	1,427,308	+0.62(+1.95%)
Feb 20, 2019	31.96	33.27	31.36	31.52	2,136,198	-3.74(-10.60%)
Feb 19, 2019	35.14	35.43	34.84	35.25	1,663,978	-0.05(-0.15%)
Feb 15, 2019	34.58	35.33	34.47	35.31	951,756	+0.89(+2.59%)
Feb 14, 2019	34.11	34.70	33.84	34.41	778,885	+0.07(+0.21%)
Feb 13, 2019	33.73	34.49	33.58	34.34	877,478	+0.57(+1.69%)
Feb 12, 2019	33.35	34.66	33.35	33.77	1,119,772	+1.41(+4.35%)
Feb 11, 2019	31.19	32.37	30.93	32.36	1,263,780	+1.29(+4.16%)
Feb 08, 2019	31.31	31.59	30.79	31.07	600,873	-0.08(-0.26%)
Feb 07, 2019	30.78	31.16	30.46	31.15	418,038	+0.10(+0.32%)
Feb 06, 2019	31.45	31.71	30.66	31.05	508,536	-0.43(-1.36%)
Feb 05, 2019	31.27	31.66	31.07	31.48	678,657	+0.29(+0.94%)
Feb 04, 2019	30.57	31.21	30.22	31.19	664,373	+0.64(+2.10%)

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.