Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	24.01	24.18	23.72	23.86	567,254	-0.15(-0.62%)
Apr 29, 2019	24.51	24.52	23.77	24.01	700,028	-0.49(-2.00%)
Apr 26, 2019	23.98	24.72	23.98	24.50	538,322	+0.65(+2.73%)
Apr 25, 2019	24.07	24.15	23.55	23.85	471,292	-0.33(-1.36%)
Apr 24, 2019	23.72	24.38	23.72	24.18	718,069	+0.53(+2.23%)
Apr 23, 2019	23.25	23.89	23.23	23.65	645,700	+0.59(+2.57%)
Apr 22, 2019	23.16	23.51	22.79	23.06	757,021	-0.11(-0.48%)
Apr 18, 2019	22.89	23.27	22.89	23.17	537,149	+0.25(+1.08%)
Apr 17, 2019	22.88	23.05	22.72	22.92	638,599	+0.18(+0.79%)
Apr 16, 2019	22.70	23.12	22.64	22.74	926,250	+0.03(+0.11%)
Apr 15, 2019	22.72	22.92	22.22	22.72	1,012,393	+0.09(+0.41%)
Apr 12, 2019	23.17	23.44	22.40	22.62	817,808	-0.48(-2.08%)
Apr 11, 2019	23.92	24.22	22.85	23.11	802,267	-0.66(-2.80%)
Apr 10, 2019	23.87	23.93	23.22	23.77	958,361	+0.03(+0.11%)
Apr 09, 2019	24.53	24.76	23.61	23.74	1,002,279	-0.93(-3.78%)
Apr 08, 2019	24.67	24.77	24.54	24.68	522,822	+0.01(+0.03%)
Apr 05, 2019	24.50	24.89	24.19	24.67	436,712	+0.17(+0.68%)
Apr 04, 2019	24.15	24.54	23.93	24.50	638,754	+0.35(+1.46%)
Apr 03, 2019	24.55	24.67	23.83	24.15	790,552	-0.40(-1.61%)
Apr 02, 2019	24.59	25.04	24.21	24.55	542,325	+0.01(+0.03%)
Apr 01, 2019	24.66	24.95	24.44	24.54	850,110	-0.06(-0.26%)
Mar 29, 2019	24.00	24.74	22.98	24.60	1,791,905	+0.52(+2.18%)
Mar 28, 2019	24.87	25.14	24.00	24.08	926,555	-0.80(-3.22%)
Mar 27, 2019	24.84	25.23	24.78	24.88	681,022	+0.01(+0.05%)
Mar 26, 2019	24.58	25.01	24.33	24.87	576,371	+0.40(+1.62%)
Mar 25, 2019	24.16	24.69	24.16	24.47	757,645	+0.31(+1.29%)
Mar 22, 2019	24.27	24.50	24.02	24.16	498,429	-0.19(-0.77%)
Mar 21, 2019	24.32	24.56	24.09	24.35	760,196	+0.00(+0.02%)
Mar 20, 2019	24.50	24.70	24.01	24.34	873,457	-0.25(-1.02%)
Mar 19, 2019	25.57	25.64	24.55	24.59	856,120	-0.97(-3.78%)
Mar 18, 2019	25.43	25.59	25.28	25.56	976,046	+0.59(+2.36%)
Mar 15, 2019	25.10	25.56	24.91	24.97	1,084,858	-0.02(-0.09%)
Mar 14, 2019	25.57	25.76	24.83	24.99	980,610	-0.49(-1.91%)
Mar 13, 2019	25.10	25.70	24.84	25.48	1,204,823	+0.31(+1.22%)
Mar 12, 2019	25.30	25.50	24.36	25.17	1,703,987	-0.12(-0.49%)
Mar 11, 2019	24.80	26.00	24.41	25.30	2,885,392	+0.46(+1.87%)
Mar 08, 2019	23.57	25.07	21.53	24.83	12,706,897	-4.26(-14.65%)
Mar 07, 2019	28.74	29.87	28.40	29.09	1,076,300	+0.32(+1.11%)
Mar 06, 2019	28.61	29.10	27.99	28.77	1,085,785	+0.26(+0.90%)
Mar 05, 2019	29.00	29.35	28.17	28.52	657,415	-0.49(-1.70%)
Mar 04, 2019	28.82	29.18	28.40	29.01	943,843	+0.18(+0.64%)
Mar 01, 2019	29.29	29.41	28.24	28.83	866,619	-0.40(-1.37%)
Feb 28, 2019	29.34	29.67	29.16	29.23	647,566	+0.04(+0.13%)
Feb 27, 2019	29.14	29.22	28.37	29.19	2,122,337	+0.04(+0.13%)
Feb 26, 2019	30.58	30.79	29.12	29.15	1,190,629	-1.43(-4.68%)
Feb 25, 2019	31.32	31.51	30.30	30.58	549,194	-0.66(-2.10%)
Feb 22, 2019	31.12	31.29	30.82	31.24	504,061	+0.06(+0.18%)
Feb 21, 2019	31.18	31.76	31.10	31.18	437,083	+0.06(+0.21%)
Feb 20, 2019	30.77	31.56	30.68	31.12	771,002	+0.35(+1.14%)
Feb 19, 2019	31.64	31.75	30.66	30.77	890,452	-1.23(-3.85%)
Feb 15, 2019	31.58	32.30	31.46	32.00	578,450	+0.64(+2.04%)
Feb 14, 2019	31.47	31.96	31.28	31.36	384,952	-0.36(-1.13%)
Feb 13, 2019	31.85	32.03	31.36	31.72	398,436	-0.06(-0.20%)
Feb 12, 2019	31.26	31.81	30.89	31.79	459,087	+0.55(+1.77%)
Feb 11, 2019	31.30	31.39	30.79	31.23	644,893	-0.03(-0.10%)
Feb 08, 2019	31.12	31.45	30.80	31.26	632,892	+0.08(+0.25%)
Feb 07, 2019	31.24	31.47	30.90	31.18	741,021	-0.07(-0.23%)
Feb 06, 2019	32.21	32.25	30.94	31.26	1,648,548	-0.93(-2.89%)
Feb 05, 2019	35.39	35.61	31.87	32.19	2,352,248	-3.66(-10.20%)
Feb 04, 2019	35.40	36.12	35.28	35.84	738,266	+0.45(+1.26%)

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.