Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	25.22	25.59	25.16	25.51	4,622,577	+0.35(+1.38%)
Apr 29, 2019	25.53	25.60	25.06	25.16	5,955,908	-0.35(-1.35%)
Apr 26, 2019	25.54	25.66	25.33	25.51	6,600,624	+0.03(+0.13%)
Apr 25, 2019	25.61	25.76	25.33	25.48	6,223,994	-0.27(-1.05%)
Apr 24, 2019	25.44	25.76	25.40	25.75	7,105,944	+0.32(+1.26%)
Apr 23, 2019	25.10	25.53	25.10	25.43	5,287,571	+0.01(+0.03%)
Apr 22, 2019	25.16	25.43	25.05	25.42	4,672,243	+0.30(+1.18%)
Apr 18, 2019	24.76	25.19	24.70	25.12	5,004,438	+0.33(+1.33%)
Apr 17, 2019	24.89	24.89	24.50	24.79	5,624,001	+0.02(+0.10%)
Apr 16, 2019	24.83	25.06	24.58	24.77	4,170,699	+0.01(+0.03%)
Apr 15, 2019	24.50	24.82	24.44	24.76	4,228,690	+0.27(+1.11%)
Apr 12, 2019	24.47	24.70	24.39	24.49	8,804,842	-0.02(-0.10%)
Apr 11, 2019	24.69	24.94	24.28	24.51	8,130,611	+0.32(+1.33%)
Apr 10, 2019	22.68	24.44	22.42	24.19	18,403,972	+1.52(+6.72%)
Apr 09, 2019	23.23	23.41	22.60	22.67	8,826,835	-0.63(-2.69%)
Apr 08, 2019	23.25	23.46	23.19	23.30	6,634,183	+0.01(+0.04%)
Apr 05, 2019	22.89	23.30	22.86	23.29	5,463,528	+0.41(+1.80%)
Apr 04, 2019	22.70	23.00	22.65	22.88	6,004,527	+0.26(+1.16%)
Apr 03, 2019	22.39	22.71	22.39	22.61	7,025,456	+0.07(+0.29%)
Apr 02, 2019	22.78	22.80	22.53	22.55	5,847,950	-0.20(-0.87%)
Apr 01, 2019	22.79	22.92	22.60	22.74	6,243,294	-0.09(-0.40%)
Mar 29, 2019	22.76	22.94	22.62	22.83	5,369,985	+0.00(+0.00%)
Mar 28, 2019	22.35	22.91	22.32	22.83	7,909,130	+0.51(+2.29%)
Mar 27, 2019	22.32	22.58	22.27	22.32	6,823,945	+0.00(+0.00%)
Mar 26, 2019	22.52	22.81	22.22	22.32	9,689,019	-0.20(-0.88%)
Mar 25, 2019	21.80	22.83	21.69	22.52	16,746,329	+0.75(+3.44%)
Mar 22, 2019	21.36	22.24	21.19	21.77	20,399,700	+0.52(+2.44%)
Mar 21, 2019	20.21	21.54	19.96	21.25	34,553,440	+2.40(+12.75%)
Mar 20, 2019	18.78	18.97	18.57	18.85	14,188,937	+0.07(+0.39%)
Mar 19, 2019	18.98	19.14	18.63	18.78	10,255,060	-0.21(-1.13%)
Mar 18, 2019	19.02	19.29	18.96	18.99	7,368,521	-0.02(-0.09%)
Mar 15, 2019	19.00	19.18	18.86	19.01	11,890,065	+0.00(+0.00%)
Mar 14, 2019	19.04	19.20	18.81	19.01	9,766,565	+0.04(+0.22%)
Mar 13, 2019	18.80	19.09	18.69	18.97	6,485,918	+0.21(+1.10%)
Mar 12, 2019	18.92	19.00	18.67	18.76	6,878,028	-0.09(-0.48%)
Mar 11, 2019	18.44	18.91	18.32	18.85	9,028,578	+0.35(+1.91%)
Mar 08, 2019	18.36	18.52	18.26	18.50	6,447,432	+0.08(+0.45%)
Mar 07, 2019	18.67	18.69	18.23	18.41	12,442,609	-0.43(-2.27%)
Mar 06, 2019	18.93	18.95	18.65	18.84	7,474,047	+0.02(+0.09%)
Mar 05, 2019	18.97	18.99	18.64	18.83	12,406,312	-0.25(-1.30%)
Mar 04, 2019	19.15	19.34	18.74	19.07	6,684,661	-0.07(-0.39%)
Mar 01, 2019	19.28	19.33	18.87	19.15	7,017,681	-0.09(-0.47%)
Feb 28, 2019	19.10	19.29	18.89	19.24	7,380,427	+0.23(+1.21%)
Feb 27, 2019	19.22	19.32	18.85	19.01	8,519,060	-0.22(-1.16%)
Feb 26, 2019	19.27	19.57	19.05	19.23	8,111,934	+0.04(+0.21%)
Feb 25, 2019	19.31	19.42	19.07	19.19	9,380,634	-0.06(-0.30%)
Feb 22, 2019	19.34	19.56	18.87	19.25	13,730,072	-0.57(-2.87%)
Feb 21, 2019	19.78	20.01	19.64	19.81	7,197,606	+0.03(+0.17%)
Feb 20, 2019	19.73	20.08	19.53	19.78	8,657,272	+0.02(+0.08%)
Feb 19, 2019	20.07	20.14	19.64	19.76	8,391,864	-0.40(-2.00%)
Feb 15, 2019	19.73	20.22	19.70	20.17	13,220,808	+0.64(+3.29%)
Feb 14, 2019	19.32	19.71	19.25	19.53	14,297,513	+0.14(+0.72%)
Feb 13, 2019	19.58	19.64	19.32	19.39	12,024,548	-0.15(-0.76%)
Feb 12, 2019	18.83	19.67	18.83	19.53	20,463,418	+0.76(+4.03%)
Feb 11, 2019	18.30	18.83	18.28	18.78	15,681,195	+0.51(+2.79%)
Feb 08, 2019	18.31	18.31	17.90	18.27	9,524,517	-0.02(-0.14%)
Feb 07, 2019	17.85	18.31	17.70	18.29	9,212,497	+0.25(+1.37%)
Feb 06, 2019	18.20	18.23	17.99	18.04	11,477,552	-0.14(-0.77%)
Feb 05, 2019	17.84	18.29	17.83	18.18	12,964,265	+0.35(+1.94%)
Feb 04, 2019	17.69	17.88	17.50	17.84	7,774,269	+0.22(+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.