Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.96	23.26	22.87	23.18	9,197,090	+0.27(+1.17%)
Apr 29, 2019	23.02	23.04	22.81	22.92	2,794,422	-0.18(-0.79%)
Apr 26, 2019	23.17	23.28	23.03	23.10	2,285,693	+0.03(+0.14%)
Apr 25, 2019	22.69	23.09	22.61	23.07	3,190,393	+0.27(+1.20%)
Apr 24, 2019	22.65	22.88	22.59	22.79	2,713,844	+0.17(+0.77%)
Apr 23, 2019	22.68	22.76	22.44	22.62	4,153,000	-0.01(-0.04%)
Apr 22, 2019	22.69	22.76	22.46	22.63	2,495,079	-0.21(-0.91%)
Apr 18, 2019	22.87	23.00	22.83	22.83	2,267,589	-0.02(-0.11%)
Apr 17, 2019	22.92	22.97	22.74	22.86	2,605,243	-0.01(-0.04%)
Apr 16, 2019	23.16	23.24	22.79	22.87	3,031,165	-0.31(-1.36%)
Apr 15, 2019	23.32	23.37	23.14	23.18	2,463,690	-0.07(-0.32%)
Apr 12, 2019	23.26	23.27	23.07	23.26	2,481,338	+0.02(+0.11%)
Apr 11, 2019	23.11	23.25	23.04	23.23	2,462,855	+0.14(+0.61%)
Apr 10, 2019	23.25	23.36	23.01	23.09	2,626,648	-0.07(-0.32%)
Apr 09, 2019	23.23	23.33	23.14	23.17	2,143,595	-0.04(-0.18%)
Apr 08, 2019	23.44	23.51	23.17	23.21	3,243,710	-0.21(-0.88%)
Apr 05, 2019	23.16	23.43	23.11	23.41	2,980,767	+0.29(+1.25%)
Apr 04, 2019	23.35	23.36	23.02	23.12	2,032,801	-0.13(-0.57%)
Apr 03, 2019	23.32	23.40	23.12	23.26	2,546,505	-0.12(-0.53%)
Apr 02, 2019	23.46	23.50	23.25	23.38	2,553,024	+0.03(+0.14%)
Apr 01, 2019	23.46	23.75	23.31	23.35	3,557,813	-0.40(-1.67%)
Mar 29, 2019	23.65	23.85	23.56	23.75	4,519,610	+0.10(+0.42%)
Mar 28, 2019	23.76	23.87	23.51	23.65	3,871,496	-0.12(-0.49%)
Mar 27, 2019	23.88	23.90	23.54	23.76	2,105,531	-0.12(-0.49%)
Mar 26, 2019	23.72	23.88	23.63	23.88	2,114,233	+0.15(+0.63%)
Mar 25, 2019	23.69	23.83	23.62	23.73	2,143,025	+0.02(+0.10%)
Mar 22, 2019	23.59	23.86	23.46	23.70	3,122,100	+0.17(+0.70%)
Mar 21, 2019	23.14	23.55	23.07	23.54	2,983,727	+0.38(+1.65%)
Mar 20, 2019	23.09	23.27	22.94	23.16	2,460,634	+0.12(+0.54%)
Mar 19, 2019	23.22	23.32	22.98	23.03	2,271,607	-0.21(-0.89%)
Mar 18, 2019	23.12	23.28	23.12	23.24	2,627,874	+0.13(+0.57%)
Mar 15, 2019	23.02	23.18	22.99	23.11	7,565,190	+0.02(+0.07%)
Mar 14, 2019	23.17	23.26	23.06	23.09	3,457,714	-0.09(-0.39%)
Mar 13, 2019	23.21	23.30	23.16	23.18	2,058,671	-0.02(-0.07%)
Mar 12, 2019	23.04	23.25	23.00	23.20	2,509,808	+0.18(+0.79%)
Mar 11, 2019	22.72	23.03	22.72	23.02	3,740,263	+0.30(+1.31%)
Mar 08, 2019	22.64	22.74	22.44	22.72	2,635,101	+0.13(+0.59%)
Mar 07, 2019	22.49	22.71	22.49	22.59	2,675,871	+0.16(+0.70%)
Mar 06, 2019	22.34	22.50	22.23	22.43	3,216,268	+0.13(+0.59%)
Mar 05, 2019	22.34	22.40	22.23	22.30	2,810,331	-0.04(-0.19%)
Mar 04, 2019	22.34	22.45	22.15	22.34	2,903,802	+0.04(+0.19%)
Mar 01, 2019	22.29	22.34	21.96	22.30	2,958,560	-0.06(-0.26%)
Feb 28, 2019	22.32	22.56	22.26	22.35	4,039,031	+0.03(+0.15%)
Feb 27, 2019	22.06	22.43	22.03	22.32	4,991,013	+0.17(+0.75%)
Feb 26, 2019	21.98	22.26	21.91	22.16	3,902,809	+0.23(+1.06%)
Feb 25, 2019	22.03	22.08	21.77	21.92	3,966,965	-0.15(-0.68%)
Feb 22, 2019	21.91	22.15	21.83	22.07	4,487,988	+0.17(+0.76%)
Feb 21, 2019	21.65	21.96	21.48	21.91	5,610,127	+0.13(+0.61%)
Feb 20, 2019	22.20	22.20	21.67	21.77	5,953,601	-0.55(-2.45%)
Feb 19, 2019	22.39	22.51	21.87	22.32	7,411,237	-0.12(-0.52%)
Feb 15, 2019	22.30	22.45	22.25	22.44	8,538,584	+0.25(+1.12%)
Feb 14, 2019	22.29	22.35	22.06	22.19	2,893,273	+0.01(+0.04%)
Feb 13, 2019	22.11	22.24	22.05	22.18	5,108,603	-0.01(-0.04%)
Feb 12, 2019	22.03	22.33	21.89	22.19	4,298,097	+0.22(+1.02%)
Feb 11, 2019	21.97	22.09	21.82	21.96	3,289,587	-0.06(-0.26%)
Feb 08, 2019	21.91	22.04	21.82	22.02	3,284,432	+0.14(+0.64%)
Feb 07, 2019	21.66	21.90	21.56	21.88	2,983,842	+0.25(+1.14%)
Feb 06, 2019	21.64	21.78	21.55	21.64	3,669,454	-0.07(-0.34%)
Feb 05, 2019	21.52	21.74	21.40	21.71	4,272,793	+0.14(+0.65%)
Feb 04, 2019	21.89	21.89	21.40	21.57	4,849,897	-0.46(-2.09%)

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.