Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.97	33.26	32.81	33.24	6,353,493	+0.55(+1.68%)
Apr 29, 2019	32.80	32.83	32.60	32.69	2,556,132	+0.04(+0.12%)
Apr 26, 2019	32.59	32.66	32.42	32.65	2,389,568	+0.15(+0.45%)
Apr 25, 2019	32.35	32.52	32.24	32.50	2,519,703	+0.23(+0.73%)
Apr 24, 2019	32.44	32.48	32.17	32.27	3,544,214	-0.23(-0.72%)
Apr 23, 2019	32.45	32.64	32.41	32.50	4,732,906	+0.44(+1.36%)
Apr 22, 2019	32.16	32.25	32.02	32.07	2,041,836	-0.14(-0.43%)
Apr 18, 2019	32.28	32.34	32.08	32.20	3,304,140	-0.10(-0.32%)
Apr 17, 2019	32.79	32.81	32.26	32.31	4,709,621	-0.23(-0.72%)
Apr 16, 2019	33.21	33.21	32.54	32.54	3,199,285	-0.40(-1.23%)
Apr 15, 2019	33.03	33.15	32.93	32.95	2,685,854	+0.14(+0.42%)
Apr 12, 2019	32.86	33.05	32.74	32.81	3,411,176	-0.27(-0.83%)
Apr 11, 2019	33.37	33.38	33.01	33.09	3,403,890	-0.27(-0.80%)
Apr 10, 2019	33.51	33.58	33.33	33.35	2,370,915	-0.18(-0.53%)
Apr 09, 2019	33.61	33.65	33.47	33.53	2,240,023	-0.15(-0.43%)
Apr 08, 2019	33.82	33.82	33.59	33.68	2,530,479	+0.06(+0.17%)
Apr 05, 2019	33.80	33.84	33.57	33.62	2,418,276	-0.07(-0.22%)
Apr 04, 2019	33.80	33.83	33.56	33.69	2,720,629	-0.06(-0.17%)
Apr 03, 2019	33.74	33.93	33.64	33.75	3,486,659	-0.10(-0.29%)
Apr 02, 2019	34.01	34.10	33.83	33.84	3,876,736	+0.06(+0.17%)
Apr 01, 2019	34.00	34.00	33.70	33.79	2,890,897	+0.02(+0.05%)
Mar 29, 2019	33.89	33.93	33.65	33.77	2,925,615	-0.06(-0.19%)
Mar 28, 2019	33.94	34.06	33.80	33.84	4,267,305	+0.11(+0.34%)
Mar 27, 2019	33.80	33.90	33.56	33.72	3,906,095	+0.11(+0.31%)
Mar 26, 2019	33.82	33.84	33.55	33.62	3,031,892	+0.32(+0.95%)
Mar 25, 2019	33.34	33.46	33.24	33.30	2,605,851	-0.03(-0.10%)
Mar 22, 2019	33.50	33.63	33.34	33.34	3,106,401	+0.01(+0.02%)
Mar 21, 2019	33.30	33.51	33.25	33.33	3,178,389	+0.35(+1.05%)
Mar 20, 2019	32.94	33.12	32.78	32.98	2,518,073	+0.29(+0.89%)
Mar 19, 2019	32.79	32.92	32.64	32.69	2,735,524	-0.03(-0.10%)
Mar 18, 2019	32.83	32.87	32.56	32.72	1,689,071	-0.11(-0.34%)
Mar 15, 2019	32.74	32.84	32.60	32.83	2,617,994	+0.16(+0.49%)
Mar 14, 2019	32.71	32.79	32.61	32.67	1,948,565	+0.06(+0.20%)
Mar 13, 2019	32.53	32.63	32.44	32.61	1,441,101	+0.24(+0.75%)
Mar 12, 2019	32.18	32.47	32.18	32.37	1,606,321	-0.02(-0.08%)
Mar 11, 2019	32.43	32.53	32.25	32.39	2,177,327	-0.03(-0.10%)
Mar 08, 2019	32.45	32.46	32.18	32.42	2,076,750	+0.00(+0.00%)
Mar 07, 2019	32.46	32.55	32.25	32.42	3,745,131	-0.06(-0.17%)
Mar 06, 2019	32.75	32.75	32.37	32.48	1,877,561	-0.14(-0.42%)
Mar 05, 2019	32.49	32.76	32.42	32.62	2,463,226	+0.06(+0.20%)
Mar 04, 2019	32.72	32.72	32.41	32.55	2,576,160	-0.09(-0.27%)
Mar 01, 2019	32.66	32.79	32.59	32.64	2,875,500	+0.02(+0.07%)
Feb 28, 2019	32.57	32.87	32.54	32.62	4,455,564	-0.08(-0.25%)
Feb 27, 2019	32.62	32.88	32.60	32.70	4,094,087	-0.03(-0.10%)
Feb 26, 2019	32.67	32.89	32.59	32.73	2,185,452	+0.01(+0.02%)
Feb 25, 2019	32.83	32.91	32.67	32.72	2,726,102	-0.05(-0.15%)
Feb 22, 2019	32.49	32.86	32.45	32.77	2,821,054	+0.01(+0.02%)
Feb 21, 2019	32.75	32.90	32.67	32.76	3,041,256	-0.18(-0.54%)
Feb 20, 2019	32.79	33.13	32.77	32.94	3,263,746	+0.06(+0.17%)
Feb 19, 2019	32.83	32.99	32.83	32.88	3,360,623	+0.04(+0.12%)
Feb 15, 2019	32.82	32.90	32.68	32.84	4,035,509	+0.30(+0.93%)
Feb 14, 2019	32.33	32.63	32.28	32.54	3,692,684	+0.39(+1.21%)
Feb 13, 2019	31.93	32.28	31.91	32.15	3,849,170	-0.13(-0.39%)
Feb 12, 2019	32.06	32.34	32.04	32.28	4,062,633	+0.24(+0.75%)
Feb 11, 2019	32.12	32.20	31.95	32.04	6,731,547	-0.68(-2.09%)
Feb 08, 2019	32.49	32.82	32.43	32.72	3,930,409	+0.41(+1.28%)
Feb 07, 2019	32.72	32.79	32.25	32.31	4,612,246	-0.09(-0.27%)
Feb 06, 2019	31.79	32.46	31.74	32.40	7,192,156	+0.98(+3.12%)
Feb 05, 2019	31.44	31.68	31.39	31.42	4,014,753	+0.25(+0.79%)
Feb 04, 2019	31.18	31.20	31.01	31.17	2,720,197	-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.