Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.05	31.56	30.64	30.89	1,953,421	+0.07(+0.24%)
Apr 29, 2019	30.53	30.85	30.04	30.81	1,349,237	+0.70(+2.32%)
Apr 26, 2019	30.59	30.59	29.30	30.11	2,002,062	-0.51(-1.65%)
Apr 25, 2019	30.52	31.34	30.24	30.62	1,765,212	+0.22(+0.73%)
Apr 24, 2019	31.17	31.17	30.14	30.40	1,499,514	-0.78(-2.51%)
Apr 23, 2019	31.63	31.92	30.98	31.18	1,762,043	-0.43(-1.37%)
Apr 22, 2019	30.50	31.74	30.37	31.61	1,219,455	+1.41(+4.66%)
Apr 18, 2019	30.34	30.61	29.67	30.20	1,220,655	-0.06(-0.21%)
Apr 17, 2019	30.03	30.47	29.83	30.27	1,115,148	+0.36(+1.20%)
Apr 16, 2019	29.63	30.20	29.01	29.91	1,720,655	+0.29(+0.96%)
Apr 15, 2019	30.77	30.91	29.60	29.63	1,289,967	-1.07(-3.48%)
Apr 12, 2019	31.07	31.20	30.26	30.69	1,654,903	-0.01(-0.03%)
Apr 11, 2019	30.62	31.36	30.39	30.70	1,903,079	+0.07(+0.24%)
Apr 10, 2019	29.13	30.98	29.13	30.63	2,093,544	+1.57(+5.41%)
Apr 09, 2019	28.82	29.67	28.69	29.05	3,110,133	+0.06(+0.22%)
Apr 08, 2019	29.46	29.74	28.93	28.99	1,381,919	-0.34(-1.16%)
Apr 05, 2019	28.58	29.40	28.51	29.33	2,145,688	+0.77(+2.71%)
Apr 04, 2019	28.18	28.59	27.96	28.56	1,205,701	+0.52(+1.87%)
Apr 03, 2019	28.15	28.77	28.00	28.03	2,112,919	+0.05(+0.16%)
Apr 02, 2019	28.49	28.49	27.77	27.99	1,834,838	-0.52(-1.84%)
Apr 01, 2019	28.99	28.99	28.02	28.51	1,792,469	-0.13(-0.45%)
Mar 29, 2019	29.30	29.83	28.61	28.64	1,555,855	-0.29(-1.02%)
Mar 28, 2019	29.77	30.06	28.82	28.94	1,785,459	-1.05(-3.50%)
Mar 27, 2019	29.89	30.41	29.80	29.98	1,412,420	+0.18(+0.62%)
Mar 26, 2019	29.33	29.98	29.25	29.80	1,286,067	+0.46(+1.57%)
Mar 25, 2019	28.88	29.42	28.47	29.34	1,690,545	+0.32(+1.11%)
Mar 22, 2019	30.32	30.35	28.55	29.02	2,055,772	-1.59(-5.20%)
Mar 21, 2019	30.10	31.04	30.10	30.61	1,885,549	+0.26(+0.85%)
Mar 20, 2019	30.32	30.92	29.88	30.35	1,523,622	-0.06(-0.21%)
Mar 19, 2019	30.86	31.10	30.22	30.42	1,956,112	-0.41(-1.34%)
Mar 18, 2019	30.09	31.00	30.09	30.83	2,227,841	+0.88(+2.95%)
Mar 15, 2019	29.66	30.56	29.53	29.95	3,441,690	+0.29(+0.96%)
Mar 14, 2019	28.95	29.82	28.56	29.66	2,558,567	+1.26(+4.44%)
Mar 13, 2019	27.57	28.53	27.56	28.40	2,596,851	+0.84(+3.04%)
Mar 12, 2019	27.85	28.16	27.25	27.57	2,995,991	-0.29(-1.02%)
Mar 11, 2019	26.91	27.97	26.76	27.85	2,088,720	+1.14(+4.27%)
Mar 08, 2019	27.32	27.51	26.36	26.71	5,364,927	-1.10(-3.97%)
Mar 07, 2019	28.14	28.51	27.79	27.81	2,188,925	-0.25(-0.88%)
Mar 06, 2019	28.06	28.49	27.88	28.06	2,079,242	+0.00(+0.00%)
Mar 05, 2019	28.66	28.66	27.58	28.06	2,786,150	-0.58(-2.02%)
Mar 04, 2019	28.75	28.97	27.80	28.64	1,737,191	-0.11(-0.38%)
Mar 01, 2019	28.74	29.02	28.56	28.75	1,162,270	+0.17(+0.61%)
Feb 28, 2019	29.40	29.42	28.57	28.58	1,733,499	-0.79(-2.69%)
Feb 27, 2019	30.13	30.13	29.33	29.37	1,666,407	-0.81(-2.68%)
Feb 26, 2019	30.55	30.58	30.13	30.18	1,735,066	-0.26(-0.84%)
Feb 25, 2019	31.18	31.18	30.40	30.43	2,290,889	-0.67(-2.17%)
Feb 22, 2019	31.16	31.49	30.88	31.11	1,710,631	+0.23(+0.74%)
Feb 21, 2019	32.56	32.98	30.79	30.88	3,102,952	-1.72(-5.28%)
Feb 20, 2019	31.95	32.71	31.23	32.60	3,394,063	+0.50(+1.56%)
Feb 19, 2019	31.84	32.47	31.71	32.10	2,324,108	+0.15(+0.46%)
Feb 15, 2019	31.91	32.18	31.27	31.95	3,134,128	+0.07(+0.23%)
Feb 14, 2019	32.96	33.11	31.06	31.88	3,245,055	-1.02(-3.10%)
Feb 13, 2019	32.26	33.27	32.23	32.90	1,733,052	+0.84(+2.62%)
Feb 12, 2019	32.51	32.77	31.96	32.06	1,478,700	-0.11(-0.34%)
Feb 11, 2019	31.43	32.46	31.31	32.17	1,123,158	+0.75(+2.38%)
Feb 08, 2019	31.53	31.86	30.94	31.43	1,523,560	-0.41(-1.29%)
Feb 07, 2019	33.07	33.44	31.65	31.84	1,221,985	-1.18(-3.56%)
Feb 06, 2019	32.72	33.19	32.57	33.01	1,192,311	+0.16(+0.50%)
Feb 05, 2019	32.37	33.07	32.34	32.85	1,107,819	+0.48(+1.49%)
Feb 04, 2019	32.40	32.73	31.75	32.36	1,692,753	+0.00(+0.00%)

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.