Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.64	33.99	33.46	33.52	43,067	-0.24(-0.71%)
Apr 29, 2019	33.93	33.99	33.63	33.76	44,256	+0.00(+0.00%)
Apr 26, 2019	34.39	34.43	33.76	33.76	71,623	-0.88(-2.54%)
Apr 25, 2019	35.32	35.39	34.48	34.64	134,099	-0.90(-2.52%)
Apr 24, 2019	35.66	35.80	35.44	35.54	51,708	-0.03(-0.08%)
Apr 23, 2019	35.37	35.94	35.33	35.57	78,970	-0.78(-2.14%)
Apr 22, 2019	36.11	36.46	36.03	36.35	74,094	+0.04(+0.12%)
Apr 18, 2019	36.00	36.37	35.89	36.30	59,976	-0.01(-0.02%)
Apr 17, 2019	36.14	36.35	36.09	36.31	48,378	-0.33(-0.90%)
Apr 16, 2019	36.59	36.71	36.12	36.64	34,700	+0.06(+0.16%)
Apr 15, 2019	36.41	36.62	36.01	36.58	67,070	-0.28(-0.75%)
Apr 12, 2019	36.78	37.32	36.62	36.86	84,475	-0.93(-2.45%)
Apr 11, 2019	37.50	38.10	37.45	37.78	116,905	-0.20(-0.53%)
Apr 10, 2019	37.63	37.98	37.62	37.98	36,324	+0.35(+0.93%)
Apr 09, 2019	37.91	37.91	37.62	37.63	35,325	-0.10(-0.26%)
Apr 08, 2019	37.79	37.80	37.57	37.73	28,142	+0.10(+0.28%)
Apr 05, 2019	37.64	37.89	37.62	37.62	42,974	+0.04(+0.12%)
Apr 04, 2019	37.48	37.61	37.28	37.58	51,915	+0.15(+0.40%)
Apr 03, 2019	37.57	37.95	36.98	37.43	195,055	+0.49(+1.33%)
Apr 02, 2019	37.15	37.20	36.76	36.94	89,332	+0.63(+1.73%)
Apr 01, 2019	36.10	36.39	36.10	36.31	54,994	+0.66(+1.84%)
Mar 29, 2019	35.61	35.78	35.36	35.65	58,102	-0.28(-0.79%)
Mar 28, 2019	36.09	36.13	35.72	35.94	41,085	-0.32(-0.89%)
Mar 27, 2019	36.42	36.56	36.12	36.26	44,003	-0.63(-1.70%)
Mar 26, 2019	37.02	37.14	36.80	36.88	39,014	+0.03(+0.08%)
Mar 25, 2019	37.15	37.35	36.71	36.86	32,256	-0.91(-2.41%)
Mar 22, 2019	38.12	38.12	37.59	37.77	42,706	-0.78(-2.02%)
Mar 21, 2019	38.24	38.67	38.21	38.54	40,197	+0.93(+2.46%)
Mar 20, 2019	37.53	37.86	37.27	37.62	38,844	-0.22(-0.57%)
Mar 19, 2019	38.38	38.54	37.77	37.83	69,912	-0.01(-0.04%)
Mar 18, 2019	37.94	37.94	37.69	37.85	29,065	+0.19(+0.52%)
Mar 15, 2019	37.79	37.91	37.63	37.65	48,329	+0.25(+0.66%)
Mar 14, 2019	37.68	37.71	37.38	37.41	39,562	-0.45(-1.18%)
Mar 13, 2019	38.36	38.36	37.71	37.86	39,537	-0.41(-1.07%)
Mar 12, 2019	38.36	38.44	38.12	38.27	35,048	-0.58(-1.48%)
Mar 11, 2019	38.70	38.84	38.47	38.84	73,726	+1.01(+2.67%)
Mar 08, 2019	37.80	37.86	37.41	37.83	46,990	-0.49(-1.27%)
Mar 07, 2019	38.82	38.82	38.26	38.32	50,989	-0.53(-1.37%)
Mar 06, 2019	39.07	39.34	38.39	38.85	54,599	+0.34(+0.89%)
Mar 05, 2019	38.52	38.54	38.33	38.51	39,991	+0.26(+0.68%)
Mar 04, 2019	38.41	38.50	37.86	38.24	44,916	+0.21(+0.55%)
Mar 01, 2019	38.09	38.30	37.85	38.04	28,917	+0.38(+1.01%)
Feb 28, 2019	37.35	37.92	37.35	37.65	41,453	+0.31(+0.82%)
Feb 27, 2019	38.04	38.04	37.19	37.35	65,572	-1.14(-2.97%)
Feb 26, 2019	38.48	38.66	38.38	38.49	21,361	+0.13(+0.35%)
Feb 25, 2019	38.36	38.53	38.22	38.36	41,421	+0.74(+1.97%)
Feb 22, 2019	37.35	37.62	37.31	37.62	35,477	+0.96(+2.61%)
Feb 21, 2019	36.93	36.93	36.60	36.66	33,462	-0.31(-0.85%)
Feb 20, 2019	37.05	37.27	36.95	36.97	29,275	+0.49(+1.33%)
Feb 19, 2019	36.13	36.57	36.13	36.49	34,709	+0.01(+0.02%)
Feb 15, 2019	36.45	36.62	36.29	36.48	30,389	-0.04(-0.12%)
Feb 14, 2019	36.38	36.74	36.28	36.53	53,631	+1.18(+3.34%)
Feb 13, 2019	35.69	35.73	35.26	35.35	37,110	+0.10(+0.30%)
Feb 12, 2019	35.32	35.47	34.97	35.24	37,324	+0.01(+0.04%)
Feb 11, 2019	35.56	35.56	35.12	35.23	35,347	-0.46(-1.30%)
Feb 08, 2019	35.78	35.88	35.44	35.69	25,704	-0.19(-0.54%)
Feb 07, 2019	36.21	36.21	35.60	35.88	22,769	-0.40(-1.11%)
Feb 06, 2019	36.70	36.70	35.98	36.29	21,942	-0.33(-0.90%)
Feb 05, 2019	36.34	36.72	36.28	36.62	30,875	+0.52(+1.45%)
Feb 04, 2019	36.12	36.24	36.00	36.09	19,208	+0.34(+0.96%)

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.