Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.09	31.69	31.04	31.59	1,317,886	+0.62(+2.02%)
Apr 29, 2019	31.91	32.05	30.95	30.96	2,093,506	-1.09(-3.40%)
Apr 26, 2019	31.58	32.22	31.51	32.05	2,139,985	+0.66(+2.09%)
Apr 25, 2019	30.84	31.58	30.58	31.40	1,752,582	+0.58(+1.87%)
Apr 24, 2019	30.81	31.04	30.57	30.82	1,337,144	+0.09(+0.31%)
Apr 23, 2019	30.63	30.84	30.51	30.73	1,108,451	+0.17(+0.54%)
Apr 22, 2019	30.70	30.76	30.35	30.56	1,012,033	-0.21(-0.69%)
Apr 18, 2019	30.93	30.97	30.71	30.77	754,306	-0.01(-0.03%)
Apr 17, 2019	31.03	31.10	30.67	30.78	798,034	-0.16(-0.51%)
Apr 16, 2019	30.76	30.97	30.67	30.94	938,905	+0.22(+0.72%)
Apr 15, 2019	30.74	30.88	30.59	30.72	1,292,078	+0.04(+0.13%)
Apr 12, 2019	30.68	30.79	30.43	30.68	1,012,825	+0.17(+0.54%)
Apr 11, 2019	30.43	30.55	30.23	30.51	971,086	+0.24(+0.78%)
Apr 10, 2019	29.88	30.36	29.79	30.27	1,481,833	+0.58(+1.94%)
Apr 09, 2019	30.14	30.14	29.55	29.70	1,792,546	-0.52(-1.73%)
Apr 08, 2019	30.16	30.22	29.89	30.22	1,038,283	+0.10(+0.34%)
Apr 05, 2019	30.08	30.37	29.96	30.12	1,524,929	+0.08(+0.26%)
Apr 04, 2019	29.72	30.13	29.57	30.04	1,598,074	+0.37(+1.25%)
Apr 03, 2019	29.99	30.02	29.54	29.67	1,666,952	-0.18(-0.61%)
Apr 02, 2019	30.05	30.05	29.55	29.85	1,391,058	-0.25(-0.81%)
Apr 01, 2019	29.34	30.12	29.31	30.09	2,113,218	+1.19(+4.13%)
Mar 29, 2019	29.26	29.40	28.84	28.90	1,370,121	-0.24(-0.81%)
Mar 28, 2019	29.45	29.52	29.02	29.14	1,047,301	-0.32(-1.07%)
Mar 27, 2019	28.87	29.80	28.87	29.45	2,752,858	+0.59(+2.03%)
Mar 26, 2019	29.03	29.32	28.80	28.87	1,833,045	-0.02(-0.05%)
Mar 25, 2019	28.87	29.14	28.63	28.88	2,607,611	+0.00(+0.00%)
Mar 22, 2019	27.97	29.04	27.94	28.88	2,991,173	+0.89(+3.16%)
Mar 21, 2019	27.14	28.11	27.14	28.00	1,843,890	+0.78(+2.88%)
Mar 20, 2019	27.10	27.51	26.84	27.21	1,872,406	+0.05(+0.17%)
Mar 19, 2019	27.85	27.86	27.09	27.17	1,428,657	-0.64(-2.30%)
Mar 18, 2019	27.75	28.02	27.61	27.81	1,114,186	+0.08(+0.29%)
Mar 15, 2019	27.70	28.09	27.64	27.73	2,212,709	-0.02(-0.09%)
Mar 14, 2019	27.77	28.15	27.60	27.75	1,094,559	+0.05(+0.17%)
Mar 13, 2019	27.66	27.92	27.52	27.70	1,689,238	+0.13(+0.48%)
Mar 12, 2019	27.69	27.83	27.44	27.57	1,090,318	-0.09(-0.34%)
Mar 11, 2019	27.80	27.89	27.50	27.67	1,014,445	+0.02(+0.09%)
Mar 08, 2019	27.34	27.71	27.28	27.64	1,822,065	+0.12(+0.43%)
Mar 07, 2019	27.45	27.66	27.24	27.52	2,065,972	+0.06(+0.23%)
Mar 06, 2019	27.43	27.73	27.38	27.46	1,311,193	+0.00(+0.00%)
Mar 05, 2019	27.29	27.50	27.16	27.46	1,111,942	+0.16(+0.57%)
Mar 04, 2019	27.81	27.81	27.07	27.30	1,836,122	-0.42(-1.50%)
Mar 01, 2019	27.59	27.87	27.35	27.72	1,832,783	+0.22(+0.80%)
Feb 28, 2019	27.30	27.54	27.14	27.50	1,824,892	+0.20(+0.72%)
Feb 27, 2019	26.85	27.30	26.77	27.30	1,188,196	+0.35(+1.31%)
Feb 26, 2019	27.25	27.48	26.94	26.95	1,192,655	-0.40(-1.46%)
Feb 25, 2019	27.65	27.66	27.23	27.35	1,163,012	-0.18(-0.65%)
Feb 22, 2019	26.94	27.60	26.92	27.53	1,685,538	+0.67(+2.48%)
Feb 21, 2019	27.34	27.34	26.76	26.87	1,989,070	-0.49(-1.80%)
Feb 20, 2019	27.20	27.38	27.05	27.36	1,204,488	+0.20(+0.72%)
Feb 19, 2019	27.09	27.27	27.00	27.16	1,577,740	-0.08(-0.29%)
Feb 15, 2019	28.09	28.28	27.22	27.24	2,450,601	-0.60(-2.14%)
Feb 14, 2019	27.38	28.04	26.98	27.84	3,290,555	-0.71(-2.50%)
Feb 13, 2019	28.35	28.64	28.25	28.55	2,197,744	+0.34(+1.22%)
Feb 12, 2019	27.99	28.21	27.87	28.21	1,843,296	+0.45(+1.61%)
Feb 11, 2019	27.56	27.79	27.44	27.76	1,323,479	+0.26(+0.94%)
Feb 08, 2019	27.16	27.58	27.16	27.50	1,247,119	+0.24(+0.89%)
Feb 07, 2019	27.34	27.45	27.16	27.26	1,135,155	-0.14(-0.51%)
Feb 06, 2019	27.18	27.45	27.02	27.40	1,331,163	+0.22(+0.81%)
Feb 05, 2019	27.59	27.60	27.16	27.18	1,826,661	-0.48(-1.73%)
Feb 04, 2019	28.36	28.36	27.39	27.66	4,339,983	-0.87(-3.05%)

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.