Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.65	32.85	32.45	32.81	22,482	+0.59(+1.83%)
Apr 29, 2019	32.34	32.47	32.15	32.22	31,787	-0.04(-0.12%)
Apr 26, 2019	32.65	32.65	31.91	32.26	65,100	-0.59(-1.80%)
Apr 25, 2019	33.05	33.20	32.85	32.85	26,146	-0.06(-0.18%)
Apr 24, 2019	32.78	32.96	32.70	32.91	31,603	-0.09(-0.27%)
Apr 23, 2019	32.89	33.04	32.80	33.00	28,955	+0.00(+0.00%)
Apr 22, 2019	32.88	33.24	32.85	33.00	78,355	+0.76(+2.36%)
Apr 18, 2019	32.09	32.25	31.99	32.24	17,700	+0.37(+1.16%)
Apr 17, 2019	31.96	32.00	31.82	31.87	57,220	+0.13(+0.41%)
Apr 16, 2019	31.44	31.85	31.25	31.74	22,247	+0.28(+0.89%)
Apr 15, 2019	31.47	31.70	31.45	31.46	39,617	-0.29(-0.91%)
Apr 12, 2019	31.80	32.05	31.69	31.75	24,600	-0.05(-0.16%)
Apr 11, 2019	32.00	32.04	31.59	31.80	24,599	-0.41(-1.27%)
Apr 10, 2019	31.72	32.41	31.70	32.21	27,509	+0.86(+2.74%)
Apr 09, 2019	31.23	31.44	31.14	31.35	13,910	+0.19(+0.61%)
Apr 08, 2019	30.96	31.20	30.86	31.16	23,200	+0.30(+0.97%)
Apr 05, 2019	30.43	30.91	30.43	30.86	21,000	+0.57(+1.88%)
Apr 04, 2019	30.30	30.57	30.18	30.29	17,565	-0.28(-0.92%)
Apr 03, 2019	30.38	30.58	30.12	30.57	17,047	+0.40(+1.33%)
Apr 02, 2019	29.81	30.21	29.81	30.17	39,560	+0.43(+1.45%)
Apr 01, 2019	29.52	29.80	29.52	29.74	19,574	+0.36(+1.23%)
Mar 29, 2019	29.56	29.56	29.28	29.38	22,200	+0.20(+0.69%)
Mar 28, 2019	28.55	29.25	28.49	29.18	30,671	-0.12(-0.41%)
Mar 27, 2019	29.69	29.72	29.12	29.30	35,473	-0.53(-1.78%)
Mar 26, 2019	29.89	30.07	29.76	29.83	27,798	+0.28(+0.95%)
Mar 25, 2019	29.29	29.72	29.24	29.55	29,628	+0.10(+0.34%)
Mar 22, 2019	29.52	29.54	29.23	29.45	228,100	-0.27(-0.91%)
Mar 21, 2019	29.70	29.85	29.59	29.72	18,168	+0.18(+0.61%)
Mar 20, 2019	29.35	29.72	29.30	29.54	19,183	+0.16(+0.54%)
Mar 19, 2019	29.22	29.40	29.04	29.38	42,536	+0.26(+0.89%)
Mar 18, 2019	28.95	29.36	28.95	29.12	92,943	+0.42(+1.46%)
Mar 15, 2019	28.53	28.96	28.37	28.70	22,300	-0.04(-0.14%)
Mar 14, 2019	29.13	29.20	28.64	28.74	26,494	-0.33(-1.14%)
Mar 13, 2019	28.51	29.11	28.47	29.07	38,450	+0.82(+2.90%)
Mar 12, 2019	28.31	28.50	28.20	28.25	18,041	-0.14(-0.49%)
Mar 11, 2019	28.45	28.55	28.25	28.39	19,297	+0.36(+1.30%)
Mar 08, 2019	27.23	28.05	27.01	28.03	74,200	+0.10(+0.34%)
Mar 07, 2019	28.08	28.14	27.77	27.93	55,627	+0.19(+0.68%)
Mar 06, 2019	27.51	27.83	27.38	27.74	30,152	+0.31(+1.13%)
Mar 05, 2019	27.49	27.50	27.35	27.43	19,867	+0.22(+0.81%)
Mar 04, 2019	27.29	27.41	27.00	27.21	38,223	+0.35(+1.30%)
Mar 01, 2019	27.28	27.31	26.67	26.86	31,100	-0.38(-1.39%)
Feb 28, 2019	27.15	27.39	27.09	27.24	12,919	-0.01(-0.04%)
Feb 27, 2019	27.16	27.43	27.03	27.25	22,479	+0.42(+1.57%)
Feb 26, 2019	26.72	26.90	26.70	26.83	26,361	+0.36(+1.36%)
Feb 25, 2019	27.00	27.06	26.41	26.47	52,039	-0.86(-3.15%)
Feb 22, 2019	27.53	27.57	27.32	27.33	23,100	-0.08(-0.29%)
Feb 21, 2019	27.34	27.56	27.34	27.41	38,532	+0.05(+0.18%)
Feb 20, 2019	26.85	27.48	26.85	27.36	31,752	+0.36(+1.33%)
Feb 19, 2019	26.83	27.07	26.81	27.00	73,803	-0.07(-0.26%)
Feb 15, 2019	26.65	27.08	26.53	27.07	105,000	+0.87(+3.32%)
Feb 14, 2019	25.58	26.24	25.41	26.20	90,566	+0.79(+3.11%)
Feb 13, 2019	25.06	25.50	25.02	25.41	47,814	+0.60(+2.42%)
Feb 12, 2019	25.40	25.46	24.67	24.81	44,464	+0.21(+0.85%)
Feb 11, 2019	24.61	24.72	24.45	24.60	38,599	-0.40(-1.60%)
Feb 08, 2019	25.14	25.14	24.54	25.00	74,400	+0.31(+1.26%)
Feb 07, 2019	25.21	25.25	24.17	24.69	77,256	-0.51(-2.02%)
Feb 06, 2019	24.69	25.30	24.50	25.20	51,539	+0.47(+1.90%)
Feb 05, 2019	24.48	25.15	24.45	24.73	34,421	-0.23(-0.92%)
Feb 04, 2019	24.84	25.13	24.45	24.96	85,258	+0.16(+0.65%)

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.