Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.55	32.60	32.33	32.40	8,877,046	+0.53(+1.65%)
Apr 29, 2019	31.72	32.07	31.66	31.88	8,863,909	-0.21(-0.67%)
Apr 26, 2019	32.28	32.31	31.86	32.09	7,356,131	-0.48(-1.48%)
Apr 25, 2019	32.47	32.75	32.40	32.58	3,956,335	-0.13(-0.39%)
Apr 24, 2019	33.12	33.12	32.65	32.70	8,082,761	-0.66(-1.98%)
Apr 23, 2019	33.49	33.56	33.35	33.36	6,511,883	-0.01(-0.04%)
Apr 22, 2019	33.15	33.46	33.12	33.38	5,366,657	+0.48(+1.46%)
Apr 18, 2019	33.06	33.08	32.76	32.89	4,969,268	-0.17(-0.52%)
Apr 17, 2019	33.20	33.20	33.00	33.06	5,545,249	+0.10(+0.31%)
Apr 16, 2019	33.05	33.09	32.89	32.96	4,181,977	-0.14(-0.43%)
Apr 15, 2019	33.26	33.28	33.03	33.10	4,426,037	+0.00(+0.00%)
Apr 12, 2019	33.40	33.40	33.07	33.10	7,837,633	-0.15(-0.45%)
Apr 11, 2019	33.35	33.35	33.07	33.25	6,128,000	-0.13(-0.38%)
Apr 10, 2019	33.43	33.60	33.35	33.38	5,525,830	+0.04(+0.11%)
Apr 09, 2019	33.44	33.46	33.26	33.34	4,801,756	-0.18(-0.53%)
Apr 08, 2019	33.29	33.63	33.28	33.52	9,422,230	+0.52(+1.57%)
Apr 05, 2019	32.86	33.05	32.78	33.00	5,785,042	+0.28(+0.86%)
Apr 04, 2019	32.76	32.78	32.51	32.72	3,853,777	-0.06(-0.18%)
Apr 03, 2019	32.96	32.96	32.66	32.78	5,580,611	+0.00(+0.00%)
Apr 02, 2019	32.80	32.95	32.68	32.78	8,480,053	+0.10(+0.32%)
Apr 01, 2019	32.80	32.80	32.66	32.67	6,681,856	+0.27(+0.85%)
Mar 29, 2019	32.66	32.66	32.25	32.40	6,254,668	+0.07(+0.21%)
Mar 28, 2019	32.15	32.39	32.12	32.33	4,409,077	+0.03(+0.09%)
Mar 27, 2019	32.36	32.46	32.01	32.30	4,979,323	-0.17(-0.53%)
Mar 26, 2019	32.69	32.82	32.37	32.47	6,759,179	+0.21(+0.67%)
Mar 25, 2019	32.46	32.53	32.12	32.26	5,747,510	-0.31(-0.96%)
Mar 22, 2019	32.75	32.79	32.37	32.57	8,547,066	-0.37(-1.12%)
Mar 21, 2019	33.01	33.10	32.83	32.94	5,330,319	-0.06(-0.18%)
Mar 20, 2019	32.83	33.16	32.62	33.00	6,230,182	+0.04(+0.14%)
Mar 19, 2019	33.26	33.32	32.89	32.95	9,354,557	+0.17(+0.52%)
Mar 18, 2019	32.55	32.83	32.55	32.78	6,483,766	+0.27(+0.84%)
Mar 15, 2019	32.49	32.63	32.42	32.51	5,816,080	-0.06(-0.18%)
Mar 14, 2019	32.55	32.80	32.51	32.57	6,224,322	+0.09(+0.27%)
Mar 13, 2019	31.94	32.57	31.89	32.48	13,321,313	+1.02(+3.23%)
Mar 12, 2019	31.22	31.57	31.22	31.46	6,241,041	+0.10(+0.31%)
Mar 11, 2019	31.26	31.42	31.26	31.37	7,584,619	+0.06(+0.19%)
Mar 08, 2019	31.15	31.33	31.00	31.31	6,303,790	-0.28(-0.89%)
Mar 07, 2019	31.68	31.70	31.49	31.59	5,087,896	-0.05(-0.16%)
Mar 06, 2019	31.67	31.71	31.52	31.64	4,951,431	-0.03(-0.09%)
Mar 05, 2019	31.58	31.69	31.55	31.67	4,503,843	+0.07(+0.23%)
Mar 04, 2019	31.58	31.68	31.35	31.60	5,645,923	+0.04(+0.14%)
Mar 01, 2019	31.60	31.70	31.41	31.55	6,371,805	-0.05(-0.16%)
Feb 28, 2019	31.72	31.75	31.57	31.60	6,083,855	-0.14(-0.44%)
Feb 27, 2019	31.69	31.88	31.63	31.75	11,166,983	+0.24(+0.75%)
Feb 26, 2019	31.38	31.63	31.35	31.51	6,351,706	+0.01(+0.02%)
Feb 25, 2019	31.54	31.63	31.38	31.50	8,028,999	+0.04(+0.12%)
Feb 22, 2019	31.40	31.52	31.28	31.46	6,941,699	+0.13(+0.40%)
Feb 21, 2019	31.30	31.43	31.23	31.34	5,680,734	-0.14(-0.45%)
Feb 20, 2019	31.42	31.67	31.40	31.48	5,903,988	+0.07(+0.24%)
Feb 19, 2019	31.04	31.49	31.04	31.40	5,416,944	+0.07(+0.21%)
Feb 15, 2019	31.26	31.39	31.18	31.34	4,673,728	+0.31(+1.00%)
Feb 14, 2019	30.91	31.17	30.88	31.03	6,245,812	-0.11(-0.37%)
Feb 13, 2019	31.10	31.29	31.08	31.14	6,571,388	+0.16(+0.52%)
Feb 12, 2019	31.07	31.14	30.91	30.98	6,870,781	+0.15(+0.50%)
Feb 11, 2019	30.83	30.91	30.72	30.83	6,474,576	-0.20(-0.66%)
Feb 08, 2019	30.97	31.04	30.78	31.03	6,805,857	-0.15(-0.49%)
Feb 07, 2019	31.57	31.59	31.00	31.18	11,108,520	-0.25(-0.79%)
Feb 06, 2019	31.67	31.70	31.43	31.43	13,557,162	+0.16(+0.51%)
Feb 05, 2019	31.17	31.32	31.05	31.27	15,222,008	+1.04(+3.46%)
Feb 04, 2019	30.07	30.24	29.84	30.23	11,308,134	+0.04(+0.12%)

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.