Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	24.31	24.61	24.15	24.31	17,344,090	-0.12(-0.48%)
Apr 29, 2019	24.34	24.63	24.09	24.42	9,483,458	+0.08(+0.32%)
Apr 26, 2019	24.18	24.41	24.05	24.35	18,571,698	-0.33(-1.34%)
Apr 25, 2019	24.70	24.80	24.31	24.68	14,391,105	-0.07(-0.27%)
Apr 24, 2019	24.60	25.01	24.53	24.74	16,005,534	+0.34(+1.39%)
Apr 23, 2019	24.14	24.48	24.05	24.40	11,375,164	+0.27(+1.13%)
Apr 22, 2019	24.00	24.27	23.82	24.13	9,623,345	-0.01(-0.04%)
Apr 18, 2019	24.20	24.52	24.06	24.14	15,374,274	-0.02(-0.08%)
Apr 17, 2019	23.75	24.69	23.66	24.16	25,875,696	+0.84(+3.58%)
Apr 16, 2019	23.15	23.50	23.01	23.33	20,426,596	+0.29(+1.27%)
Apr 15, 2019	23.16	23.42	22.87	23.04	23,050,180	-0.03(-0.13%)
Apr 12, 2019	22.32	23.25	22.25	23.06	27,893,470	+1.07(+4.86%)
Apr 11, 2019	21.71	22.00	21.46	22.00	13,942,366	+0.29(+1.34%)
Apr 10, 2019	21.10	21.74	20.99	21.70	24,169,834	+0.61(+2.90%)
Apr 09, 2019	20.71	21.10	20.66	21.09	14,629,197	+0.26(+1.26%)
Apr 08, 2019	20.54	20.90	20.50	20.83	12,809,361	+0.14(+0.66%)
Apr 05, 2019	20.39	20.75	20.21	20.69	16,200,804	+0.32(+1.57%)
Apr 04, 2019	20.00	20.49	19.96	20.37	19,296,012	+0.33(+1.65%)
Apr 03, 2019	19.90	20.29	19.81	20.04	18,858,162	+0.44(+2.23%)
Apr 02, 2019	19.57	19.71	19.38	19.61	10,908,218	-0.01(-0.05%)
Apr 01, 2019	19.49	19.67	19.37	19.62	10,889,007	+0.35(+1.81%)
Mar 29, 2019	18.98	19.36	18.97	19.27	16,747,268	+0.46(+2.42%)
Mar 28, 2019	19.30	19.44	18.78	18.81	12,714,171	-0.39(-2.02%)
Mar 27, 2019	19.35	19.46	19.03	19.20	11,396,528	+0.13(+0.66%)
Mar 26, 2019	19.30	19.48	18.90	19.07	7,182,027	-0.04(-0.20%)
Mar 25, 2019	19.00	19.26	18.80	19.11	6,825,001	+0.02(+0.10%)
Mar 22, 2019	19.95	20.04	19.03	19.09	11,856,768	-1.05(-5.19%)
Mar 21, 2019	19.43	20.32	19.37	20.14	12,993,867	+0.76(+3.90%)
Mar 20, 2019	19.58	19.71	19.34	19.38	8,517,308	-0.21(-1.09%)
Mar 19, 2019	19.41	19.79	19.38	19.60	9,578,098	+0.27(+1.40%)
Mar 18, 2019	19.46	19.52	19.05	19.32	8,107,264	-0.18(-0.94%)
Mar 15, 2019	19.01	19.54	18.94	19.51	17,901,550	+0.71(+3.76%)
Mar 14, 2019	19.04	19.19	18.75	18.80	5,588,242	-0.27(-1.42%)
Mar 13, 2019	19.26	19.35	19.01	19.07	7,850,049	-0.10(-0.51%)
Mar 12, 2019	18.83	19.35	18.72	19.17	13,900,028	+0.40(+2.12%)
Mar 11, 2019	18.21	18.87	18.21	18.77	13,106,066	+0.68(+3.75%)
Mar 08, 2019	18.07	18.23	17.51	18.09	22,286,400	-0.47(-2.56%)
Mar 07, 2019	18.93	18.95	18.47	18.57	23,091,348	-0.42(-2.19%)
Mar 06, 2019	19.42	19.48	18.99	18.99	10,739,376	-0.44(-2.24%)
Mar 05, 2019	19.43	19.59	19.32	19.42	7,589,399	-0.09(-0.45%)
Mar 04, 2019	19.55	19.73	19.22	19.51	11,496,624	+0.11(+0.55%)
Mar 01, 2019	19.46	19.55	19.00	19.40	10,480,528	+0.08(+0.40%)
Feb 28, 2019	18.97	19.64	18.96	19.32	13,331,841	+0.23(+1.22%)
Feb 27, 2019	19.15	19.24	18.96	19.09	6,477,228	-0.16(-0.85%)
Feb 26, 2019	19.02	19.32	18.96	19.26	11,918,850	+0.17(+0.91%)
Feb 25, 2019	19.37	19.42	19.06	19.08	10,940,444	+0.05(+0.25%)
Feb 22, 2019	19.13	19.27	18.95	19.03	7,612,010	+0.04(+0.20%)
Feb 21, 2019	19.10	19.18	18.89	19.00	6,373,995	-0.18(-0.96%)
Feb 20, 2019	18.71	19.30	18.67	19.18	12,646,310	+0.47(+2.54%)
Feb 19, 2019	18.45	18.83	18.33	18.70	12,433,449	+0.46(+2.55%)
Feb 15, 2019	18.76	18.76	18.17	18.24	13,024,162	-0.35(-1.88%)
Feb 14, 2019	18.60	18.81	18.54	18.59	9,852,035	-0.10(-0.52%)
Feb 13, 2019	18.92	19.09	18.64	18.69	12,059,967	-0.11(-0.57%)
Feb 12, 2019	18.70	18.95	18.63	18.79	17,066,278	+0.34(+1.84%)
Feb 11, 2019	17.90	18.46	17.78	18.45	9,455,638	+0.64(+3.59%)
Feb 08, 2019	17.46	17.87	17.42	17.81	8,239,685	+0.06(+0.33%)
Feb 07, 2019	17.42	17.91	17.39	17.76	21,854,988	-0.69(-3.73%)
Feb 06, 2019	18.31	18.57	18.26	18.44	18,819,468	+0.37(+2.04%)
Feb 05, 2019	17.81	18.13	17.71	18.08	8,224,185	+0.09(+0.48%)
Feb 04, 2019	17.88	18.05	17.68	17.99	5,204,045	+0.16(+0.87%)

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.