Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.00	31.60	30.54	31.16	42,486,388	+0.78(+2.58%)
Apr 29, 2019	30.67	30.71	30.38	30.38	28,717,788	-0.29(-0.95%)
Apr 26, 2019	30.44	30.68	30.27	30.67	24,795,604	+0.28(+0.91%)
Apr 25, 2019	30.12	30.56	30.05	30.39	22,417,834	+0.18(+0.61%)
Apr 24, 2019	30.31	30.42	30.05	30.21	26,208,978	-0.04(-0.13%)
Apr 23, 2019	29.99	30.42	29.83	30.25	32,978,554	+0.34(+1.13%)
Apr 22, 2019	29.95	30.31	29.78	29.91	38,352,976	-0.31(-1.02%)
Apr 18, 2019	30.64	30.64	29.48	30.22	62,541,664	-0.38(-1.25%)
Apr 17, 2019	31.38	31.46	30.22	30.60	52,437,528	-0.80(-2.54%)
Apr 16, 2019	32.40	32.46	31.33	31.40	34,005,012	-0.90(-2.78%)
Apr 15, 2019	32.12	32.32	31.82	32.30	22,705,508	+0.29(+0.91%)
Apr 12, 2019	32.49	32.49	31.90	32.00	26,385,072	-0.43(-1.32%)
Apr 11, 2019	32.83	32.86	32.22	32.43	24,995,592	-0.35(-1.08%)
Apr 10, 2019	32.93	32.93	32.72	32.79	16,324,978	-0.08(-0.26%)
Apr 09, 2019	32.98	32.99	32.67	32.87	23,277,158	-0.23(-0.70%)
Apr 08, 2019	33.05	33.21	32.92	33.10	19,055,062	+0.12(+0.35%)
Apr 05, 2019	32.98	33.21	32.91	32.99	19,238,596	+0.19(+0.58%)
Apr 04, 2019	32.83	32.92	32.61	32.79	16,063,255	-0.08(-0.23%)
Apr 03, 2019	32.99	33.05	32.65	32.87	20,032,278	-0.05(-0.16%)
Apr 02, 2019	32.96	33.13	32.79	32.92	23,029,944	+0.05(+0.16%)
Apr 01, 2019	32.67	32.95	32.65	32.87	25,156,036	+0.28(+0.87%)
Mar 29, 2019	32.53	32.67	32.37	32.59	26,809,678	+0.14(+0.43%)
Mar 28, 2019	32.36	32.51	32.27	32.45	20,915,994	+0.21(+0.64%)
Mar 27, 2019	32.49	32.72	32.17	32.24	24,056,126	-0.31(-0.94%)
Mar 26, 2019	32.38	32.76	32.33	32.55	25,780,062	+0.41(+1.26%)
Mar 25, 2019	32.08	32.34	31.97	32.14	24,511,982	+0.03(+0.10%)
Mar 22, 2019	32.38	32.70	32.09	32.11	24,260,092	-0.38(-1.18%)
Mar 21, 2019	32.17	32.72	32.13	32.50	29,997,942	+0.14(+0.43%)
Mar 20, 2019	32.38	32.53	32.06	32.36	29,056,496	-0.10(-0.31%)
Mar 19, 2019	32.20	32.56	32.03	32.46	32,647,596	+0.38(+1.17%)
Mar 18, 2019	32.05	32.27	31.96	32.08	23,484,800	+0.02(+0.07%)
Mar 15, 2019	31.64	32.13	31.35	32.06	92,451,296	+0.45(+1.43%)
Mar 14, 2019	32.23	32.29	31.56	31.61	39,715,728	-0.63(-1.95%)
Mar 13, 2019	32.13	32.33	31.88	32.23	29,324,000	+0.21(+0.67%)
Mar 12, 2019	32.00	32.17	31.75	32.02	29,886,820	+0.18(+0.55%)
Mar 11, 2019	31.54	31.86	31.31	31.84	36,057,176	+0.47(+1.49%)
Mar 08, 2019	31.71	31.80	30.95	31.38	38,709,824	-0.38(-1.21%)
Mar 07, 2019	32.12	32.14	31.65	31.76	35,914,876	-0.36(-1.12%)
Mar 06, 2019	32.86	32.89	31.94	32.12	27,710,402	-0.79(-2.40%)
Mar 05, 2019	33.06	33.19	32.88	32.91	28,664,994	-0.14(-0.42%)
Mar 04, 2019	33.33	33.45	32.90	33.05	28,197,954	-0.22(-0.67%)
Mar 01, 2019	33.46	33.60	33.22	33.27	32,974,530	+0.01(+0.02%)
Feb 28, 2019	32.96	33.59	32.89	33.26	44,057,416	+0.32(+0.98%)
Feb 27, 2019	32.98	33.16	32.85	32.94	20,371,416	-0.07(-0.21%)
Feb 26, 2019	32.96	33.17	32.84	33.01	20,392,532	-0.05(-0.14%)
Feb 25, 2019	33.02	33.28	32.95	33.06	30,150,892	+0.09(+0.28%)
Feb 22, 2019	32.46	33.09	32.40	32.96	30,639,854	+0.63(+1.95%)
Feb 21, 2019	32.24	32.47	32.12	32.33	22,958,314	-0.05(-0.14%)
Feb 20, 2019	32.63	32.66	32.17	32.38	32,896,704	-0.31(-0.94%)
Feb 19, 2019	32.41	32.89	32.37	32.69	30,211,474	+0.15(+0.47%)
Feb 15, 2019	32.52	32.62	32.29	32.53	23,702,292	+0.33(+1.02%)
Feb 14, 2019	32.00	32.32	31.94	32.20	24,563,034	+0.21(+0.65%)
Feb 13, 2019	32.17	32.27	31.76	32.00	29,944,856	-0.13(-0.41%)
Feb 12, 2019	32.00	32.23	31.76	32.13	37,093,148	+0.15(+0.46%)
Feb 11, 2019	32.44	32.46	31.85	31.98	29,693,122	-0.42(-1.30%)
Feb 08, 2019	31.87	32.41	31.84	32.40	34,004,372	+0.41(+1.27%)
Feb 07, 2019	32.31	32.34	31.62	32.00	29,982,396	-0.48(-1.49%)
Feb 06, 2019	32.17	32.51	32.07	32.48	20,339,124	+0.17(+0.52%)
Feb 05, 2019	32.56	32.79	32.27	32.31	26,122,158	-0.25(-0.78%)
Feb 04, 2019	32.87	32.87	32.20	32.56	23,933,172	-0.34(-1.03%)

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.