Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.83	23.17	22.79	23.09	5,748,960	+0.23(+1.01%)
Apr 29, 2019	22.88	23.09	22.77	22.86	3,028,294	+0.06(+0.26%)
Apr 26, 2019	22.59	22.82	22.39	22.80	2,519,500	+0.33(+1.47%)
Apr 25, 2019	22.80	22.86	22.39	22.47	3,640,003	-0.36(-1.58%)
Apr 24, 2019	22.44	22.98	22.27	22.83	4,414,242	+0.45(+2.01%)
Apr 23, 2019	22.03	22.49	22.03	22.38	2,608,258	+0.44(+2.01%)
Apr 22, 2019	22.06	22.18	21.82	21.94	2,331,521	-0.22(-0.99%)
Apr 18, 2019	21.83	22.36	21.74	22.16	3,707,600	+0.23(+1.05%)
Apr 17, 2019	21.79	22.22	21.70	21.93	2,402,435	+0.13(+0.60%)
Apr 16, 2019	21.97	21.99	21.68	21.80	3,237,702	-0.11(-0.50%)
Apr 15, 2019	21.92	22.15	21.82	21.91	3,055,038	+0.05(+0.23%)
Apr 12, 2019	21.54	21.90	21.47	21.86	2,655,200	+0.46(+2.15%)
Apr 11, 2019	21.43	21.69	21.26	21.40	2,609,850	+0.04(+0.19%)
Apr 10, 2019	21.15	21.51	21.03	21.36	5,090,577	+0.64(+3.09%)
Apr 09, 2019	21.62	21.65	20.56	20.72	6,759,869	-1.02(-4.69%)
Apr 08, 2019	21.74	21.86	21.48	21.74	4,311,721	-0.09(-0.41%)
Apr 05, 2019	22.02	22.15	21.65	21.83	4,780,300	-0.18(-0.82%)
Apr 04, 2019	21.42	22.04	21.42	22.01	2,846,006	+0.62(+2.90%)
Apr 03, 2019	21.46	21.68	21.32	21.39	3,007,584	+0.06(+0.28%)
Apr 02, 2019	21.07	21.43	20.94	21.33	3,823,888	+0.23(+1.09%)
Apr 01, 2019	21.28	21.43	20.95	21.10	3,672,933	-0.04(-0.19%)
Mar 29, 2019	21.43	21.59	21.07	21.14	3,695,400	-0.15(-0.70%)
Mar 28, 2019	21.28	21.59	21.16	21.29	3,486,520	+0.30(+1.43%)
Mar 27, 2019	20.89	21.07	20.71	20.99	2,441,943	+0.12(+0.57%)
Mar 26, 2019	21.05	21.25	20.79	20.87	3,467,219	+0.00(+0.00%)
Mar 25, 2019	20.60	20.95	20.45	20.87	2,721,190	+0.15(+0.72%)
Mar 22, 2019	21.50	21.62	20.70	20.72	3,686,000	-0.98(-4.52%)
Mar 21, 2019	21.37	21.74	21.29	21.70	2,102,302	+0.31(+1.45%)
Mar 20, 2019	22.12	22.21	21.36	21.39	3,333,191	-0.76(-3.43%)
Mar 19, 2019	22.37	22.46	22.07	22.15	2,468,426	-0.20(-0.89%)
Mar 18, 2019	22.26	22.43	21.94	22.35	2,899,961	+0.14(+0.63%)
Mar 15, 2019	22.38	22.69	22.14	22.21	3,698,700	-0.14(-0.63%)
Mar 14, 2019	22.11	22.37	22.01	22.35	3,618,484	+0.27(+1.22%)
Mar 13, 2019	21.88	22.28	21.67	22.08	3,796,249	+0.25(+1.15%)
Mar 12, 2019	21.95	22.03	21.25	21.83	7,068,227	-0.20(-0.91%)
Mar 11, 2019	21.50	22.09	21.46	22.03	5,665,473	+0.56(+2.61%)
Mar 08, 2019	21.42	21.56	21.22	21.47	3,273,300	-0.18(-0.83%)
Mar 07, 2019	21.74	21.97	21.54	21.65	4,278,553	-0.11(-0.51%)
Mar 06, 2019	22.28	22.33	21.67	21.76	3,973,255	-0.55(-2.47%)
Mar 05, 2019	22.38	22.46	22.19	22.31	2,848,800	+0.04(+0.18%)
Mar 04, 2019	22.85	23.02	22.23	22.27	3,829,299	-0.59(-2.58%)
Mar 01, 2019	22.91	23.41	22.58	22.86	5,761,400	+0.31(+1.37%)
Feb 28, 2019	22.52	23.08	22.41	22.55	4,779,362	+0.03(+0.13%)
Feb 27, 2019	21.80	22.67	21.79	22.52	5,657,212	+0.80(+3.68%)
Feb 26, 2019	21.75	21.86	21.51	21.72	3,953,757	-0.08(-0.37%)
Feb 25, 2019	21.97	22.20	21.75	21.80	4,190,756	+0.12(+0.55%)
Feb 22, 2019	21.48	21.79	21.41	21.68	3,389,500	+0.26(+1.21%)
Feb 21, 2019	21.36	21.76	20.86	21.42	6,071,727	+0.14(+0.66%)
Feb 20, 2019	21.40	21.50	21.09	21.28	3,689,001	-0.08(-0.37%)
Feb 19, 2019	21.05	21.52	20.93	21.36	5,321,464	+0.20(+0.95%)
Feb 15, 2019	22.03	22.23	20.95	21.16	8,897,500	-0.67(-3.07%)
Feb 14, 2019	21.63	22.05	21.54	21.83	7,299,894	+0.05(+0.23%)
Feb 13, 2019	22.55	22.88	21.67	21.78	12,495,651	-0.43(-1.94%)
Feb 12, 2019	20.18	22.55	19.75	22.21	30,870,360	+1.43(+6.88%)
Feb 11, 2019	20.89	21.16	20.63	20.78	7,940,769	+0.03(+0.14%)
Feb 08, 2019	20.32	20.79	20.32	20.75	8,813,200	+0.38(+1.87%)
Feb 07, 2019	20.55	20.60	20.18	20.37	7,625,009	-0.35(-1.69%)
Feb 06, 2019	20.87	20.91	20.35	20.72	3,577,261	-0.18(-0.86%)
Feb 05, 2019	20.95	21.14	20.82	20.90	5,130,663	+0.20(+0.97%)
Feb 04, 2019	20.60	20.87	20.57	20.70	4,410,454	+0.07(+0.34%)

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.