Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.36	32.64	32.20	32.62	6,473,852	+0.54(+1.68%)
Apr 29, 2019	32.19	32.22	31.99	32.08	2,604,555	+0.04(+0.12%)
Apr 26, 2019	31.99	32.05	31.82	32.04	2,434,835	+0.14(+0.45%)
Apr 25, 2019	31.75	31.91	31.64	31.90	2,567,435	+0.23(+0.73%)
Apr 24, 2019	31.84	31.88	31.57	31.67	3,611,355	-0.23(-0.72%)
Apr 23, 2019	31.84	32.03	31.81	31.90	4,822,565	+0.43(+1.36%)
Apr 22, 2019	31.56	31.65	31.42	31.47	2,080,516	-0.13(-0.43%)
Apr 18, 2019	31.68	31.74	31.49	31.61	3,366,733	-0.10(-0.33%)
Apr 17, 2019	32.18	32.20	31.66	31.71	4,798,839	-0.23(-0.72%)
Apr 16, 2019	32.60	32.60	31.94	31.94	3,259,892	-0.40(-1.23%)
Apr 15, 2019	32.41	32.53	32.32	32.34	2,736,734	+0.13(+0.42%)
Apr 12, 2019	32.25	32.44	32.13	32.20	3,475,796	-0.27(-0.83%)
Apr 11, 2019	32.75	32.76	32.39	32.47	3,468,372	-0.26(-0.80%)
Apr 10, 2019	32.89	32.96	32.71	32.73	2,415,829	-0.17(-0.53%)
Apr 09, 2019	32.99	33.03	32.85	32.91	2,282,457	-0.14(-0.43%)
Apr 08, 2019	33.19	33.19	32.96	33.05	2,578,416	+0.06(+0.17%)
Apr 05, 2019	33.17	33.22	32.95	32.99	2,464,087	-0.07(-0.22%)
Apr 04, 2019	33.18	33.20	32.94	33.06	2,772,168	-0.06(-0.17%)
Apr 03, 2019	33.11	33.30	33.02	33.12	3,552,710	-0.10(-0.29%)
Apr 02, 2019	33.37	33.47	33.20	33.22	3,950,176	+0.06(+0.17%)
Apr 01, 2019	33.37	33.37	33.07	33.16	2,945,661	+0.02(+0.05%)
Mar 29, 2019	33.26	33.29	33.03	33.14	2,981,037	-0.06(-0.19%)
Mar 28, 2019	33.31	33.43	33.17	33.21	4,348,144	+0.11(+0.34%)
Mar 27, 2019	33.18	33.27	32.94	33.10	3,980,091	+0.10(+0.31%)
Mar 26, 2019	33.19	33.21	32.92	32.99	3,089,327	+0.31(+0.95%)
Mar 25, 2019	32.72	32.83	32.62	32.68	2,655,216	-0.03(-0.10%)
Mar 22, 2019	32.87	33.01	32.72	32.72	3,165,248	+0.01(+0.02%)
Mar 21, 2019	32.68	32.89	32.63	32.71	3,238,599	+0.34(+1.05%)
Mar 20, 2019	32.33	32.50	32.17	32.37	2,565,775	+0.29(+0.89%)
Mar 19, 2019	32.18	32.30	32.03	32.08	2,787,345	-0.03(-0.10%)
Mar 18, 2019	32.22	32.26	31.96	32.11	1,721,068	-0.11(-0.34%)
Mar 15, 2019	32.13	32.23	31.99	32.22	2,667,589	+0.16(+0.49%)
Mar 14, 2019	32.10	32.18	32.00	32.07	1,985,478	+0.06(+0.20%)
Mar 13, 2019	31.92	32.03	31.84	32.00	1,468,400	+0.24(+0.75%)
Mar 12, 2019	31.58	31.87	31.58	31.76	1,636,751	-0.02(-0.07%)
Mar 11, 2019	31.83	31.92	31.65	31.79	2,218,573	-0.03(-0.10%)
Mar 08, 2019	31.84	31.86	31.58	31.82	2,116,091	+0.00(+0.00%)
Mar 07, 2019	31.86	31.95	31.65	31.82	3,816,078	-0.06(-0.17%)
Mar 06, 2019	32.14	32.14	31.76	31.88	1,913,129	-0.13(-0.42%)
Mar 05, 2019	31.88	32.15	31.82	32.01	2,509,889	+0.06(+0.20%)
Mar 04, 2019	32.11	32.11	31.81	31.95	2,624,962	-0.09(-0.27%)
Mar 01, 2019	32.05	32.18	31.99	32.03	2,929,973	+0.02(+0.07%)
Feb 28, 2019	31.96	32.26	31.93	32.01	4,539,969	-0.08(-0.25%)
Feb 27, 2019	32.01	32.26	31.99	32.09	4,171,644	-0.03(-0.10%)
Feb 26, 2019	32.07	32.28	31.99	32.12	2,226,852	+0.01(+0.02%)
Feb 25, 2019	32.22	32.30	32.07	32.11	2,777,745	-0.05(-0.15%)
Feb 22, 2019	31.88	32.25	31.84	32.16	2,874,495	+0.01(+0.02%)
Feb 21, 2019	32.14	32.29	32.07	32.15	3,098,869	-0.18(-0.55%)
Feb 20, 2019	32.19	32.52	32.17	32.33	3,325,187	+0.05(+0.17%)
Feb 19, 2019	32.22	32.38	32.22	32.27	3,423,888	+0.04(+0.12%)
Feb 15, 2019	32.21	32.29	32.08	32.24	4,111,479	+0.30(+0.93%)
Feb 14, 2019	31.73	32.02	31.68	31.94	3,762,201	+0.38(+1.21%)
Feb 13, 2019	31.34	31.68	31.32	31.56	3,921,632	-0.13(-0.39%)
Feb 12, 2019	31.47	31.74	31.45	31.68	4,139,114	+0.23(+0.75%)
Feb 11, 2019	31.52	31.60	31.36	31.45	6,858,271	-0.67(-2.09%)
Feb 08, 2019	31.89	32.21	31.83	32.12	4,004,400	+0.41(+1.28%)
Feb 07, 2019	32.11	32.19	31.65	31.71	4,699,074	-0.09(-0.27%)
Feb 06, 2019	31.20	31.86	31.15	31.80	7,327,552	+0.96(+3.12%)
Feb 05, 2019	30.86	31.09	30.81	30.84	4,090,332	+0.24(+0.79%)
Feb 04, 2019	30.60	30.63	30.44	30.59	2,771,405	-0.05(-0.15%)

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.