Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.93	33.05	32.62	32.68	131,250	-0.26(-0.79%)
Apr 29, 2019	32.32	32.97	32.28	32.94	97,481	+0.60(+1.86%)
Apr 26, 2019	32.10	32.46	31.81	32.34	84,500	+0.24(+0.75%)
Apr 25, 2019	32.28	32.28	31.26	32.10	102,471	-0.39(-1.20%)
Apr 24, 2019	32.29	32.82	32.17	32.49	118,334	+0.31(+0.96%)
Apr 23, 2019	31.30	32.19	31.30	32.18	159,700	+0.98(+3.14%)
Apr 22, 2019	31.53	31.73	30.81	31.20	122,478	-0.45(-1.42%)
Apr 18, 2019	31.58	31.83	31.34	31.65	81,700	-0.04(-0.13%)
Apr 17, 2019	31.78	32.05	31.30	31.69	127,614	-0.12(-0.38%)
Apr 16, 2019	32.21	32.45	31.69	31.81	87,084	-0.38(-1.18%)
Apr 15, 2019	32.26	32.38	31.99	32.19	199,330	+0.09(+0.28%)
Apr 12, 2019	32.74	32.74	31.78	32.10	101,000	-0.49(-1.50%)
Apr 11, 2019	32.28	32.71	32.17	32.59	75,220	+0.34(+1.05%)
Apr 10, 2019	31.78	32.44	31.78	32.25	78,116	+0.48(+1.51%)
Apr 09, 2019	31.82	31.98	31.39	31.77	175,049	-0.06(-0.19%)
Apr 08, 2019	31.54	31.87	31.18	31.83	131,670	+0.16(+0.51%)
Apr 05, 2019	31.91	32.41	31.63	31.67	236,200	-0.23(-0.72%)
Apr 04, 2019	31.87	32.04	31.68	31.90	111,455	+0.11(+0.35%)
Apr 03, 2019	31.75	32.00	31.48	31.79	92,105	+0.31(+0.98%)
Apr 02, 2019	31.62	31.76	31.34	31.48	169,583	-0.26(-0.82%)
Apr 01, 2019	31.09	31.86	31.03	31.74	142,491	+0.69(+2.22%)
Mar 29, 2019	31.32	31.32	30.70	31.05	345,100	-0.14(-0.45%)
Mar 28, 2019	30.51	31.27	30.36	31.19	75,056	+0.69(+2.26%)
Mar 27, 2019	30.18	30.61	30.00	30.50	111,051	+0.33(+1.09%)
Mar 26, 2019	30.27	30.68	30.07	30.17	147,263	+0.01(+0.03%)
Mar 25, 2019	30.30	30.58	29.56	30.16	180,313	-0.16(-0.53%)
Mar 22, 2019	30.98	31.16	30.20	30.32	147,600	-0.76(-2.45%)
Mar 21, 2019	30.66	31.47	30.66	31.08	114,462	+0.19(+0.62%)
Mar 20, 2019	31.10	31.52	30.83	30.89	140,817	-0.32(-1.03%)
Mar 19, 2019	31.31	31.46	30.91	31.21	89,565	-0.09(-0.29%)
Mar 18, 2019	30.72	31.31	30.64	31.30	114,224	+0.57(+1.85%)
Mar 15, 2019	30.44	30.81	30.39	30.73	194,800	+0.30(+0.99%)
Mar 14, 2019	31.11	31.15	30.29	30.43	101,173	-0.64(-2.06%)
Mar 13, 2019	31.75	31.79	30.95	31.07	167,226	-0.57(-1.80%)
Mar 12, 2019	31.34	31.91	31.34	31.64	137,191	+0.29(+0.93%)
Mar 11, 2019	30.43	31.39	30.43	31.35	188,758	+0.93(+3.06%)
Mar 08, 2019	30.23	30.63	30.04	30.42	76,300	+0.09(+0.30%)
Mar 07, 2019	30.11	30.84	30.11	30.33	103,105	+0.01(+0.03%)
Mar 06, 2019	31.98	31.98	29.95	30.32	216,244	-1.65(-5.16%)
Mar 05, 2019	32.15	32.23	31.91	31.97	93,386	-0.17(-0.53%)
Mar 04, 2019	31.86	32.27	31.69	32.14	213,769	+0.29(+0.91%)
Mar 01, 2019	32.23	32.23	31.58	31.85	196,700	-0.16(-0.50%)
Feb 28, 2019	31.93	32.26	31.54	32.01	150,191	+0.00(+0.00%)
Feb 27, 2019	32.61	32.80	31.81	32.01	164,771	-0.72(-2.20%)
Feb 26, 2019	31.69	33.05	31.46	32.73	190,778	+0.63(+1.96%)
Feb 25, 2019	32.84	32.84	32.02	32.10	227,637	-0.21(-0.65%)
Feb 22, 2019	31.96	32.31	31.59	32.31	139,700	+0.31(+0.97%)
Feb 21, 2019	32.82	32.92	31.77	32.00	225,718	-0.86(-2.62%)
Feb 20, 2019	34.31	34.34	32.81	32.86	191,246	-1.48(-4.31%)
Feb 19, 2019	34.02	34.57	34.02	34.34	149,130	+0.32(+0.94%)
Feb 15, 2019	34.28	34.63	32.72	34.02	289,400	-0.21(-0.61%)
Feb 14, 2019	35.93	37.23	34.10	34.23	570,440	-2.43(-6.63%)
Feb 13, 2019	35.88	37.30	35.77	36.66	257,821	+0.92(+2.57%)
Feb 12, 2019	35.29	35.79	35.14	35.74	81,178	+0.53(+1.51%)
Feb 11, 2019	34.69	35.21	34.42	35.21	94,840	+0.72(+2.09%)
Feb 08, 2019	33.80	34.49	33.60	34.49	74,600	+0.67(+1.98%)
Feb 07, 2019	33.63	33.97	33.39	33.82	66,802	-0.02(-0.06%)
Feb 06, 2019	34.10	34.39	33.45	33.84	80,527	-0.34(-0.99%)
Feb 05, 2019	33.42	34.23	33.34	34.18	115,145	+0.67(+2.00%)
Feb 04, 2019	32.41	33.53	32.39	33.51	156,749	+1.18(+3.65%)

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.