Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.96	19.96	19.68	19.92	247,807	+0.01(+0.05%)
Apr 29, 2019	19.97	20.09	19.91	19.91	139,935	+0.03(+0.15%)
Apr 26, 2019	19.77	20.03	19.77	19.88	124,200	+0.07(+0.35%)
Apr 25, 2019	20.20	20.21	19.72	19.81	183,642	-0.36(-1.78%)
Apr 24, 2019	19.94	20.37	19.87	20.17	497,185	+0.28(+1.41%)
Apr 23, 2019	19.45	20.00	19.38	19.89	220,122	+0.48(+2.47%)
Apr 22, 2019	19.90	19.90	19.19	19.41	425,414	-0.56(-2.80%)
Apr 18, 2019	20.08	20.22	19.82	19.97	187,000	-0.13(-0.65%)
Apr 17, 2019	20.20	20.41	20.09	20.10	174,413	-0.10(-0.50%)
Apr 16, 2019	20.11	20.30	20.02	20.20	169,741	+0.08(+0.40%)
Apr 15, 2019	20.39	20.42	20.07	20.12	211,355	-0.23(-1.13%)
Apr 12, 2019	20.39	20.43	20.23	20.35	170,500	+0.18(+0.89%)
Apr 11, 2019	19.98	20.33	19.98	20.17	276,662	+0.26(+1.31%)
Apr 10, 2019	19.47	20.01	19.47	19.91	325,130	+0.46(+2.37%)
Apr 09, 2019	20.13	20.13	19.44	19.45	311,895	-0.79(-3.90%)
Apr 08, 2019	20.10	20.32	19.48	20.24	523,797	-0.34(-1.65%)
Apr 05, 2019	20.75	20.75	20.52	20.58	244,000	-0.10(-0.48%)
Apr 04, 2019	20.40	20.71	20.36	20.68	316,888	+0.29(+1.42%)
Apr 03, 2019	20.57	20.67	20.30	20.39	256,903	-0.02(-0.10%)
Apr 02, 2019	20.61	20.61	20.33	20.41	210,735	-0.18(-0.87%)
Apr 01, 2019	20.36	20.70	20.35	20.59	390,403	+0.35(+1.73%)
Mar 29, 2019	20.25	20.34	20.09	20.24	196,000	+0.15(+0.75%)
Mar 28, 2019	20.19	20.29	19.95	20.09	209,119	-0.04(-0.20%)
Mar 27, 2019	20.16	20.33	20.05	20.13	257,704	-0.05(-0.25%)
Mar 26, 2019	19.98	20.23	19.90	20.18	172,445	+0.37(+1.87%)
Mar 25, 2019	19.75	20.12	19.73	19.81	200,659	+0.03(+0.15%)
Mar 22, 2019	20.37	20.37	19.78	19.78	282,700	-0.67(-3.28%)
Mar 21, 2019	19.99	20.49	19.99	20.45	322,257	+0.42(+2.10%)
Mar 20, 2019	20.22	20.33	19.87	20.03	270,506	-0.23(-1.14%)
Mar 19, 2019	20.57	20.68	20.18	20.26	258,564	-0.15(-0.73%)
Mar 18, 2019	20.14	20.44	20.14	20.41	270,477	+0.28(+1.39%)
Mar 15, 2019	20.39	20.45	20.06	20.13	606,300	-0.24(-1.18%)
Mar 14, 2019	20.35	20.55	20.15	20.37	514,614	+0.04(+0.20%)
Mar 13, 2019	19.93	20.68	19.88	20.33	993,498	+0.47(+2.37%)
Mar 12, 2019	19.64	20.07	19.51	19.86	855,505	+0.26(+1.33%)
Mar 11, 2019	19.37	19.62	19.17	19.60	328,161	+0.31(+1.61%)
Mar 08, 2019	18.73	19.31	18.63	19.29	356,100	+0.41(+2.17%)
Mar 07, 2019	19.05	19.10	18.75	18.88	217,734	-0.17(-0.89%)
Mar 06, 2019	19.71	19.74	19.05	19.05	281,508	-0.65(-3.30%)
Mar 05, 2019	19.82	19.85	19.63	19.70	201,636	-0.04(-0.20%)
Mar 04, 2019	19.84	20.02	19.59	19.74	361,889	-0.07(-0.35%)
Mar 01, 2019	20.01	20.08	19.76	19.81	426,000	-0.05(-0.25%)
Feb 28, 2019	20.08	20.10	19.82	19.86	325,986	-0.26(-1.29%)
Feb 27, 2019	20.37	20.52	20.05	20.12	253,805	-0.62(-2.99%)
Feb 26, 2019	20.36	20.78	20.34	20.74	634,419	+0.40(+1.97%)
Feb 25, 2019	20.38	20.57	20.34	20.34	317,249	+0.06(+0.30%)
Feb 22, 2019	20.28	20.44	20.13	20.28	166,700	+0.07(+0.35%)
Feb 21, 2019	20.14	20.27	19.94	20.21	314,901	+0.03(+0.15%)
Feb 20, 2019	20.30	20.40	20.15	20.18	257,490	-0.15(-0.74%)
Feb 19, 2019	20.24	20.39	20.16	20.33	463,603	-0.01(-0.05%)
Feb 15, 2019	20.39	20.62	20.31	20.34	584,400	-0.01(-0.05%)
Feb 14, 2019	19.90	20.49	19.90	20.35	360,044	-0.19(-0.93%)
Feb 13, 2019	20.98	21.09	20.53	20.54	233,414	-0.33(-1.58%)
Feb 12, 2019	20.36	21.00	20.25	20.87	380,275	+0.27(+1.31%)
Feb 11, 2019	20.10	20.66	20.10	20.60	391,274	+0.54(+2.69%)
Feb 08, 2019	19.72	20.08	19.62	20.06	391,400	+0.22(+1.11%)
Feb 07, 2019	20.04	20.18	19.69	19.84	334,721	-0.40(-1.98%)
Feb 06, 2019	20.68	20.79	20.16	20.24	538,655	-0.45(-2.17%)
Feb 05, 2019	20.75	20.84	20.51	20.69	203,158	-0.04(-0.19%)
Feb 04, 2019	20.66	20.80	20.37	20.73	391,671	+0.06(+0.29%)

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.