Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.57	21.69	21.29	21.66	3,077,137	+0.00(+0.00%)
Apr 29, 2019	21.57	21.71	21.34	21.66	1,730,533	-0.01(-0.04%)
Apr 26, 2019	21.15	21.67	21.13	21.67	2,522,583	+0.60(+2.87%)
Apr 25, 2019	21.61	21.61	20.99	21.06	4,032,229	-0.67(-3.08%)
Apr 24, 2019	22.44	22.44	21.66	21.73	3,584,513	-0.75(-3.34%)
Apr 23, 2019	22.81	23.31	22.48	22.48	5,811,202	-0.05(-0.20%)
Apr 22, 2019	22.79	22.79	22.34	22.53	2,868,406	-0.21(-0.93%)
Apr 18, 2019	22.98	23.11	22.56	22.74	2,281,682	-0.38(-1.62%)
Apr 17, 2019	22.98	23.58	22.95	23.11	3,557,428	+0.38(+1.65%)
Apr 16, 2019	22.57	22.90	22.25	22.74	4,362,697	+0.08(+0.36%)
Apr 15, 2019	23.05	23.05	22.60	22.66	3,049,510	-0.43(-1.86%)
Apr 12, 2019	22.74	23.17	22.66	23.09	3,880,300	+0.72(+3.23%)
Apr 11, 2019	22.29	22.44	22.09	22.36	2,033,428	-0.11(-0.49%)
Apr 10, 2019	22.36	22.57	22.29	22.47	2,144,355	+0.33(+1.49%)
Apr 09, 2019	22.84	22.89	22.01	22.14	3,166,792	-0.52(-2.30%)
Apr 08, 2019	22.24	22.66	22.15	22.66	3,156,464	+0.64(+2.91%)
Apr 05, 2019	21.84	22.10	21.64	22.02	3,852,672	+0.31(+1.43%)
Apr 04, 2019	20.92	21.73	20.80	21.71	5,599,276	+0.77(+3.67%)
Apr 03, 2019	21.84	22.00	20.88	20.94	6,361,800	-0.63(-2.93%)
Apr 02, 2019	21.70	21.70	21.27	21.57	4,070,843	-0.05(-0.25%)
Apr 01, 2019	21.72	22.04	21.55	21.63	2,927,321	+0.40(+1.90%)
Mar 29, 2019	21.45	21.52	21.16	21.23	1,947,412	+0.16(+0.78%)
Mar 28, 2019	21.00	21.30	20.89	21.06	2,385,852	+0.05(+0.22%)
Mar 27, 2019	21.13	21.24	20.77	21.02	2,371,186	-0.07(-0.35%)
Mar 26, 2019	20.68	21.31	20.68	21.09	3,247,196	+0.57(+2.77%)
Mar 25, 2019	20.70	21.08	20.46	20.52	3,181,195	-0.11(-0.53%)
Mar 22, 2019	20.97	21.16	20.51	20.63	2,506,967	-0.69(-3.22%)
Mar 21, 2019	20.69	21.42	20.64	21.32	3,408,208	+0.50(+2.42%)
Mar 20, 2019	20.39	20.88	20.21	20.81	2,718,763	+0.31(+1.52%)
Mar 19, 2019	20.49	20.97	20.43	20.50	2,269,558	+0.32(+1.59%)
Mar 18, 2019	19.85	20.19	19.81	20.18	1,911,419	+0.45(+2.27%)
Mar 15, 2019	19.81	19.85	19.65	19.73	1,740,582	-0.09(-0.46%)
Mar 14, 2019	20.16	20.23	19.79	19.83	1,774,853	-0.56(-2.74%)
Mar 13, 2019	20.43	20.48	20.12	20.38	1,941,389	+0.10(+0.50%)
Mar 12, 2019	19.96	20.35	19.90	20.28	2,032,625	+0.44(+2.21%)
Mar 11, 2019	19.80	19.92	19.68	19.84	1,387,653	+0.13(+0.65%)
Mar 08, 2019	19.95	19.98	19.54	19.72	2,068,896	-0.47(-2.31%)
Mar 07, 2019	20.38	20.40	19.94	20.18	2,740,901	-0.26(-1.25%)
Mar 06, 2019	20.28	20.77	20.28	20.44	2,757,462	+0.22(+1.08%)
Mar 05, 2019	20.18	20.27	20.00	20.22	1,707,312	+0.14(+0.68%)
Mar 04, 2019	20.12	20.38	19.85	20.08	2,299,308	+0.00(+0.00%)
Mar 01, 2019	20.65	20.73	20.01	20.08	3,296,356	-0.42(-2.05%)
Feb 28, 2019	20.83	20.87	20.48	20.50	2,110,535	-0.39(-1.88%)
Feb 27, 2019	21.32	21.36	20.88	20.90	2,396,624	-0.35(-1.63%)
Feb 26, 2019	21.29	21.42	21.09	21.24	1,817,090	-0.08(-0.39%)
Feb 25, 2019	21.75	21.77	21.29	21.33	2,700,314	-0.37(-1.73%)
Feb 22, 2019	21.09	21.74	20.92	21.70	4,431,770	+1.00(+4.86%)
Feb 21, 2019	20.85	21.01	20.54	20.69	4,111,357	-0.44(-2.07%)
Feb 20, 2019	20.24	21.38	20.08	21.13	7,498,207	+1.03(+5.14%)
Feb 19, 2019	19.78	20.19	19.75	20.10	2,645,646	+0.32(+1.62%)
Feb 15, 2019	20.01	20.11	19.77	19.78	4,134,946	+0.10(+0.51%)
Feb 14, 2019	19.47	19.80	19.46	19.68	4,483,405	+0.01(+0.05%)
Feb 13, 2019	20.58	20.79	19.55	19.67	6,697,305	-1.15(-5.53%)
Feb 12, 2019	20.70	20.98	20.39	20.82	3,565,471	+0.27(+1.29%)
Feb 11, 2019	20.91	21.10	20.27	20.56	3,652,335	-0.54(-2.56%)
Feb 08, 2019	21.31	21.43	20.96	21.10	5,343,800	-0.33(-1.54%)
Feb 07, 2019	21.55	21.64	21.21	21.43	2,863,214	-0.23(-1.05%)
Feb 06, 2019	21.66	22.01	21.54	21.65	1,719,908	-0.19(-0.88%)
Feb 05, 2019	21.71	21.97	21.64	21.85	1,788,641	+0.21(+0.97%)
Feb 04, 2019	21.26	21.75	21.06	21.64	2,478,816	+0.14(+0.64%)

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.