Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	34.89	35.22	34.63	35.20	3,359,739	+0.31(+0.88%)
Apr 29, 2019	34.69	34.98	34.69	34.89	3,475,278	+0.59(+1.71%)
Apr 26, 2019	34.30	34.36	33.91	34.31	2,213,024	+1.13(+3.42%)
Apr 25, 2019	33.08	33.23	32.73	33.17	2,544,967	-0.22(-0.65%)
Apr 24, 2019	33.43	33.54	33.34	33.39	660,483	-0.19(-0.55%)
Apr 23, 2019	33.32	33.64	33.29	33.57	1,237,124	+0.29(+0.87%)
Apr 22, 2019	33.14	33.38	33.13	33.28	750,566	+0.03(+0.10%)
Apr 18, 2019	33.20	33.38	32.82	33.25	1,957,470	+0.18(+0.54%)
Apr 17, 2019	33.52	33.54	32.91	33.07	1,337,745	-0.53(-1.58%)
Apr 16, 2019	34.22	34.23	33.56	33.61	1,473,335	-0.71(-2.06%)
Apr 15, 2019	34.17	34.33	34.06	34.31	1,672,378	+0.02(+0.05%)
Apr 12, 2019	34.40	34.49	34.18	34.30	1,508,603	-0.56(-1.59%)
Apr 11, 2019	35.09	35.11	34.69	34.85	655,511	-0.43(-1.21%)
Apr 10, 2019	35.39	35.50	35.28	35.28	1,700,416	-0.17(-0.48%)
Apr 09, 2019	35.50	35.61	35.43	35.45	536,041	-0.15(-0.43%)
Apr 08, 2019	35.86	35.87	35.53	35.60	544,513	+0.19(+0.55%)
Apr 05, 2019	35.42	35.57	35.36	35.41	787,535	-0.12(-0.34%)
Apr 04, 2019	35.48	35.61	35.33	35.53	1,129,488	+0.02(+0.07%)
Apr 03, 2019	35.28	35.63	35.22	35.50	781,118	-0.03(-0.09%)
Apr 02, 2019	35.70	35.77	35.50	35.54	1,241,625	-0.12(-0.34%)
Apr 01, 2019	35.85	35.87	35.59	35.66	516,208	+0.02(+0.05%)
Mar 29, 2019	35.43	35.74	35.38	35.64	1,603,768	+0.02(+0.05%)
Mar 28, 2019	35.61	35.71	35.52	35.63	740,659	+0.38(+1.07%)
Mar 27, 2019	35.30	35.45	35.06	35.25	819,625	-0.32(-0.91%)
Mar 26, 2019	35.72	35.83	35.53	35.57	873,192	+0.19(+0.55%)
Mar 25, 2019	35.54	35.60	35.33	35.38	807,933	-0.25(-0.70%)
Mar 22, 2019	35.83	35.96	35.52	35.63	3,415,012	-0.94(-2.58%)
Mar 21, 2019	36.28	36.62	36.28	36.57	1,124,568	+0.02(+0.04%)
Mar 20, 2019	36.35	36.67	36.25	36.55	1,915,219	+0.22(+0.60%)
Mar 19, 2019	36.22	36.37	36.14	36.33	1,242,080	+0.19(+0.51%)
Mar 18, 2019	36.07	36.21	36.05	36.15	1,014,069	-0.14(-0.40%)
Mar 15, 2019	36.04	36.34	35.91	36.29	1,522,766	+0.61(+1.71%)
Mar 14, 2019	35.56	35.72	35.36	35.68	1,371,210	+0.19(+0.54%)
Mar 13, 2019	35.24	35.56	35.23	35.49	1,986,107	+0.43(+1.24%)
Mar 12, 2019	34.98	35.19	34.98	35.05	699,066	+0.06(+0.16%)
Mar 11, 2019	34.78	35.03	34.69	35.00	1,396,418	+0.46(+1.33%)
Mar 08, 2019	34.99	35.03	34.51	34.54	2,027,663	-0.04(-0.12%)
Mar 07, 2019	34.70	34.84	34.53	34.58	2,536,575	-0.28(-0.81%)
Mar 06, 2019	35.13	35.16	34.76	34.86	2,057,653	+0.15(+0.44%)
Mar 05, 2019	34.71	34.87	34.63	34.71	2,294,371	+0.50(+1.46%)
Mar 04, 2019	34.40	34.42	34.06	34.21	1,246,089	+0.28(+0.83%)
Mar 01, 2019	33.84	34.08	33.81	33.93	1,559,167	+0.44(+1.32%)
Feb 28, 2019	33.59	33.77	33.48	33.48	1,177,539	+0.23(+0.70%)
Feb 27, 2019	33.41	33.44	33.13	33.25	586,737	-0.06(-0.17%)
Feb 26, 2019	33.13	33.42	33.13	33.31	1,072,671	+0.44(+1.35%)
Feb 25, 2019	33.32	33.33	32.72	32.86	1,391,372	-0.28(-0.85%)
Feb 22, 2019	33.16	33.23	33.06	33.15	958,981	-0.12(-0.36%)
Feb 21, 2019	33.51	33.54	33.21	33.27	1,651,919	-0.66(-1.95%)
Feb 20, 2019	33.89	34.00	33.85	33.93	653,580	-0.06(-0.17%)
Feb 19, 2019	34.23	34.29	33.93	33.98	1,209,315	-0.27(-0.78%)
Feb 15, 2019	33.93	34.27	33.86	34.25	961,341	+0.80(+2.38%)
Feb 14, 2019	33.29	33.66	33.20	33.45	971,765	-0.05(-0.14%)
Feb 13, 2019	33.61	33.77	33.47	33.50	1,628,173	-0.89(-2.57%)
Feb 12, 2019	34.25	34.48	34.23	34.39	667,931	+0.31(+0.92%)
Feb 11, 2019	34.10	34.26	34.02	34.07	699,094	-0.25(-0.73%)
Feb 08, 2019	34.55	34.55	34.18	34.32	1,163,599	+0.10(+0.31%)
Feb 07, 2019	34.88	34.90	34.06	34.22	1,792,860	-0.71(-2.03%)
Feb 06, 2019	34.83	34.98	34.69	34.93	1,432,486	-0.17(-0.48%)
Feb 05, 2019	35.16	35.34	35.03	35.09	839,256	-0.12(-0.34%)
Feb 04, 2019	34.97	35.22	34.71	35.22	902,601	+0.39(+1.13%)

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.