Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.76	30.05	29.38	29.73	2,048,529	-0.10(-0.34%)
Apr 29, 2019	29.28	29.94	29.28	29.83	2,317,786	+0.51(+1.74%)
Apr 26, 2019	29.62	29.62	29.05	29.32	2,315,900	-0.30(-1.01%)
Apr 25, 2019	29.90	30.30	29.60	29.62	2,868,230	-0.20(-0.67%)
Apr 24, 2019	29.41	29.89	29.31	29.82	2,654,153	+0.51(+1.74%)
Apr 23, 2019	28.64	29.34	28.50	29.31	2,741,682	+0.23(+0.79%)
Apr 22, 2019	30.77	30.89	28.85	29.08	4,045,125	-1.85(-5.98%)
Apr 18, 2019	30.64	31.34	30.44	30.93	2,548,300	+0.30(+0.98%)
Apr 17, 2019	30.53	30.65	30.17	30.63	2,907,510	+0.20(+0.66%)
Apr 16, 2019	31.64	31.82	30.03	30.43	3,905,355	-1.09(-3.46%)
Apr 15, 2019	31.60	32.15	31.23	31.52	4,943,366	-0.03(-0.10%)
Apr 12, 2019	32.42	32.55	31.23	31.55	2,901,900	-0.78(-2.41%)
Apr 11, 2019	33.56	33.59	31.88	32.33	6,337,403	-1.14(-3.41%)
Apr 10, 2019	33.42	33.80	33.15	33.47	3,071,063	+0.05(+0.15%)
Apr 09, 2019	33.50	33.62	32.70	33.42	3,822,562	-0.17(-0.51%)
Apr 08, 2019	34.00	34.10	33.54	33.59	5,186,435	-0.36(-1.06%)
Apr 05, 2019	33.60	34.24	33.46	33.95	4,411,800	+0.54(+1.62%)
Apr 04, 2019	31.75	33.45	31.75	33.41	3,418,142	+1.64(+5.16%)
Apr 03, 2019	31.36	31.99	31.11	31.77	3,561,169	+1.11(+3.62%)
Apr 02, 2019	30.48	30.87	30.17	30.66	3,598,135	+0.12(+0.39%)
Apr 01, 2019	29.78	30.60	29.59	30.54	2,897,549	+0.90(+3.04%)
Mar 29, 2019	29.37	29.84	29.04	29.64	2,362,900	+0.37(+1.26%)
Mar 28, 2019	29.05	29.40	28.98	29.27	1,967,057	+0.42(+1.46%)
Mar 27, 2019	28.09	28.94	27.98	28.85	1,926,649	+0.82(+2.93%)
Mar 26, 2019	27.92	28.36	27.91	28.03	1,645,134	+0.05(+0.18%)
Mar 25, 2019	27.78	28.45	27.60	27.98	2,125,597	+0.06(+0.21%)
Mar 22, 2019	28.00	28.19	27.82	27.92	2,449,700	-0.17(-0.61%)
Mar 21, 2019	28.58	28.61	28.02	28.09	2,129,260	-0.50(-1.75%)
Mar 20, 2019	29.56	29.58	28.57	28.59	2,504,691	-1.00(-3.38%)
Mar 19, 2019	29.23	29.94	28.91	29.59	3,277,154	+0.48(+1.65%)
Mar 18, 2019	28.74	29.18	28.65	29.11	2,128,169	+0.50(+1.75%)
Mar 15, 2019	28.89	28.97	28.51	28.61	2,412,600	-0.25(-0.87%)
Mar 14, 2019	29.18	29.29	28.59	28.86	2,045,344	-0.49(-1.67%)
Mar 13, 2019	29.74	29.90	29.21	29.35	1,845,817	-0.39(-1.31%)
Mar 12, 2019	29.84	29.95	29.40	29.74	1,827,359	-0.18(-0.60%)
Mar 11, 2019	29.31	30.10	28.95	29.92	2,966,503	+0.78(+2.68%)
Mar 08, 2019	29.30	29.46	28.82	29.14	5,532,200	-0.48(-1.62%)
Mar 07, 2019	30.07	30.25	29.30	29.62	3,607,835	-0.70(-2.31%)
Mar 06, 2019	30.72	31.84	30.06	30.32	8,654,512	-0.03(-0.10%)
Mar 05, 2019	30.59	30.74	30.02	30.35	8,297,243	+0.15(+0.50%)
Mar 04, 2019	31.20	31.27	30.13	30.20	2,861,166	-0.93(-2.99%)
Mar 01, 2019	31.31	31.87	30.96	31.13	2,777,900	+0.28(+0.91%)
Feb 28, 2019	30.87	31.11	30.34	30.85	2,411,192	-0.01(-0.03%)
Feb 27, 2019	30.15	31.00	30.15	30.86	2,350,068	+0.67(+2.22%)
Feb 26, 2019	30.32	30.70	30.14	30.19	1,076,680	-0.12(-0.40%)
Feb 25, 2019	30.53	30.90	30.27	30.31	1,524,093	+0.02(+0.07%)
Feb 22, 2019	30.01	30.33	29.84	30.29	1,610,200	+0.27(+0.90%)
Feb 21, 2019	30.18	30.50	29.91	30.02	1,908,730	-0.16(-0.53%)
Feb 20, 2019	30.02	30.64	29.93	30.18	1,916,596	-0.01(-0.03%)
Feb 19, 2019	30.32	30.32	29.86	30.19	1,780,656	-0.04(-0.13%)
Feb 15, 2019	30.43	30.89	30.19	30.23	1,914,600	-0.06(-0.20%)
Feb 14, 2019	30.45	30.93	30.15	30.29	1,949,006	-0.51(-1.66%)
Feb 13, 2019	31.37	31.47	30.37	30.80	1,760,412	-0.56(-1.79%)
Feb 12, 2019	31.32	31.84	31.22	31.36	1,354,559	+0.21(+0.67%)
Feb 11, 2019	30.95	31.29	30.64	31.15	1,608,952	+0.25(+0.81%)
Feb 08, 2019	31.24	31.82	30.54	30.90	3,983,000	-0.64(-2.03%)
Feb 07, 2019	30.99	31.56	30.81	31.54	2,297,300	+0.42(+1.35%)
Feb 06, 2019	31.47	31.57	30.82	31.12	3,028,520	-0.40(-1.27%)
Feb 05, 2019	31.74	31.97	31.24	31.52	3,086,487	-0.08(-0.25%)
Feb 04, 2019	31.27	31.60	30.74	31.60	1,972,008	+0.34(+1.09%)

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.