Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.35	20.45	20.34	20.35	4,225	-0.10(-0.49%)
Apr 29, 2019	20.47	20.47	20.45	20.45	6,300	-0.05(-0.24%)
Apr 26, 2019	20.56	20.56	20.47	20.50	7,750	-0.05(-0.24%)
Apr 25, 2019	20.56	20.56	20.50	20.55	33,000	+0.09(+0.44%)
Apr 24, 2019	20.61	20.61	20.46	20.46	5,591	-0.29(-1.40%)
Apr 23, 2019	20.31	20.75	20.27	20.75	12,847	+0.46(+2.27%)
Apr 22, 2019	20.25	20.39	20.24	20.29	4,050	+0.26(+1.30%)
Apr 18, 2019		20.03	20.03	20.03	0	-0.37(-1.81%)
Apr 17, 2019	20.25	20.45	20.25	20.40	62,939	+0.03(+0.15%)
Apr 16, 2019	20.50	20.50	20.37	20.37	57,100	-0.03(-0.15%)
Apr 15, 2019	20.34	20.40	20.30	20.40	1,650	+0.09(+0.44%)
Apr 12, 2019	20.41	20.59	20.30	20.31	3,825	-0.05(-0.25%)
Apr 11, 2019	20.20	20.50	20.19	20.36	6,600	+0.15(+0.74%)
Apr 10, 2019	20.22	20.27	20.21	20.21	3,500	-0.09(-0.44%)
Apr 09, 2019	20.35	20.35	20.28	20.30	8,000	-0.01(-0.05%)
Apr 08, 2019	20.41	20.41	20.31	20.31	13,600	-0.19(-0.93%)
Apr 05, 2019	20.41	20.50	20.41	20.50	3,304	+0.01(+0.05%)
Apr 04, 2019	20.40	20.50	20.40	20.49	5,325	+0.11(+0.54%)
Apr 03, 2019	20.40	20.42	20.38	20.38	3,000	+0.10(+0.49%)
Apr 02, 2019	20.49	20.50	20.28	20.28	12,700	-0.18(-0.88%)
Apr 01, 2019	20.69	20.70	20.46	20.46	2,300	-0.27(-1.30%)
Mar 29, 2019	20.60	20.83	20.04	20.73	5,025	+0.18(+0.88%)
Mar 28, 2019	20.34	20.55	20.34	20.55	2,850	+0.09(+0.44%)
Mar 27, 2019	20.48	20.51	20.40	20.46	13,940	+0.11(+0.54%)
Mar 26, 2019	20.30	20.40	20.30	20.35	14,106	+0.08(+0.39%)
Mar 25, 2019	20.40	20.42	20.26	20.27	2,700	-0.13(-0.64%)
Mar 22, 2019	20.25	20.41	20.25	20.40	3,956	-0.05(-0.24%)
Mar 21, 2019	20.30	20.45	20.25	20.45	7,675	+0.12(+0.59%)
Mar 20, 2019	20.20	20.38	20.20	20.33	1,700	+0.13(+0.64%)
Mar 19, 2019	20.02	20.20	20.02	20.20	1,080	+0.05(+0.25%)
Mar 18, 2019	19.97	20.19	19.96	20.15	9,050	+0.29(+1.46%)
Mar 15, 2019	19.85	19.86	19.85	19.86	6,000	+0.04(+0.20%)
Mar 14, 2019	19.78	19.85	19.70	19.82	3,464	+0.02(+0.10%)
Mar 13, 2019	19.79	19.80	19.66	19.80	10,545	+0.00(+0.00%)
Mar 12, 2019	19.80	19.80	19.75	19.80	3,777	-0.04(-0.20%)
Mar 11, 2019	19.89	19.89	19.75	19.84	740	-0.01(-0.05%)
Mar 08, 2019	19.90	19.90	19.85	19.85	401	-0.11(-0.55%)
Mar 07, 2019	19.99	19.99	19.90	19.96	627	-0.06(-0.30%)
Mar 06, 2019	20.24	20.25	19.99	20.02	4,288	-0.36(-1.77%)
Mar 05, 2019	20.29	20.38	20.29	20.38	3,900	+0.14(+0.69%)
Mar 04, 2019	20.30	20.30	20.24	20.24	783	-0.11(-0.54%)
Mar 01, 2019	20.34	20.45	20.24	20.35	1,100	-0.15(-0.73%)
Feb 28, 2019	20.10	20.50	20.01	20.50	6,440	+0.40(+1.99%)
Feb 27, 2019	20.25	20.25	20.10	20.10	2,350	-0.10(-0.50%)
Feb 26, 2019	20.20	20.20	20.10	20.20	3,031	+0.10(+0.50%)
Feb 25, 2019	19.91	20.10	19.91	20.10	4,880	+0.19(+0.95%)
Feb 22, 2019	20.17	20.17	19.91	19.91	2,560	-0.19(-0.95%)
Feb 21, 2019	20.05	20.19	20.04	20.10	7,876	-0.09(-0.45%)
Feb 20, 2019	20.05	20.19	20.05	20.19	2,200	+0.04(+0.20%)
Feb 19, 2019	20.25	20.25	20.08	20.15	3,105	+0.02(+0.10%)
Feb 15, 2019		20.13	20.13	20.13	0	+0.28(+1.41%)
Feb 14, 2019	20.13	20.13	19.82	19.85	8,310	-0.03(-0.15%)
Feb 13, 2019	20.06	20.06	19.81	19.88	20,953	-0.03(-0.15%)
Feb 12, 2019	20.30	20.30	19.70	19.91	4,437	-0.36(-1.78%)
Feb 11, 2019	20.36	20.41	20.27	20.27	7,400	-0.10(-0.49%)
Feb 08, 2019	20.37	20.49	20.34	20.37	1,751	-0.04(-0.20%)
Feb 07, 2019	20.73	20.73	20.41	20.41	5,450	-0.31(-1.50%)
Feb 06, 2019	20.59	20.72	20.55	20.72	1,812	+0.12(+0.58%)
Feb 05, 2019	20.82	20.82	20.60	20.60	1,525	+0.05(+0.24%)
Feb 04, 2019	20.38	20.55	20.38	20.55	760	+0.19(+0.93%)

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.