Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.82	20.27	19.38	19.42	2,061,310	-0.55(-2.78%)
Apr 29, 2019	20.23	20.26	19.95	19.97	2,342,466	-0.15(-0.77%)
Apr 26, 2019	20.04	20.32	19.99	20.12	1,098,332	+0.08(+0.41%)
Apr 25, 2019	20.01	20.20	19.94	20.04	600,330	-0.04(-0.18%)
Apr 24, 2019	20.10	20.21	20.03	20.08	659,296	-0.01(-0.05%)
Apr 23, 2019	20.10	20.26	20.02	20.09	1,266,317	-0.08(-0.41%)
Apr 22, 2019	20.22	20.34	20.12	20.17	1,123,972	-0.32(-1.55%)
Apr 18, 2019	20.68	20.68	20.39	20.49	639,887	-0.15(-0.75%)
Apr 17, 2019	20.76	20.83	20.57	20.64	585,384	+0.00(+0.00%)
Apr 16, 2019	20.51	20.65	20.41	20.64	1,188,654	+0.40(+1.98%)
Apr 15, 2019	20.40	20.58	20.11	20.24	877,422	-0.13(-0.62%)
Apr 12, 2019	20.25	20.48	20.21	20.37	1,063,143	+0.38(+1.91%)
Apr 11, 2019	20.16	20.22	19.92	19.99	637,054	-0.08(-0.41%)
Apr 10, 2019	19.90	20.10	19.83	20.07	675,297	+0.18(+0.91%)
Apr 09, 2019	20.02	20.07	19.87	19.89	994,442	-0.15(-0.77%)
Apr 08, 2019	20.03	20.14	20.01	20.04	671,077	-0.06(-0.32%)
Apr 05, 2019	19.98	20.16	19.98	20.11	594,911	+0.10(+0.50%)
Apr 04, 2019	20.17	20.23	19.96	20.01	888,988	-0.10(-0.50%)
Apr 03, 2019	20.14	20.22	19.91	20.11	1,827,755	+0.36(+1.84%)
Apr 02, 2019	19.72	20.00	19.63	19.74	2,914,035	+0.01(+0.05%)
Apr 01, 2019	19.37	19.77	19.35	19.73	1,231,947	+0.52(+2.70%)
Mar 29, 2019	19.22	19.33	19.19	19.22	2,041,834	+0.16(+0.86%)
Mar 28, 2019	18.94	19.11	18.88	19.05	597,792	+0.16(+0.87%)
Mar 27, 2019	18.82	19.11	18.80	18.89	933,026	+0.21(+1.12%)
Mar 26, 2019	18.50	18.73	18.50	18.68	671,889	+0.32(+1.73%)
Mar 25, 2019	18.48	18.64	18.32	18.36	940,095	-0.12(-0.64%)
Mar 22, 2019	18.80	18.84	18.38	18.48	954,498	-0.49(-2.59%)
Mar 21, 2019	18.72	19.06	18.64	18.97	1,189,888	+0.13(+0.68%)
Mar 20, 2019	19.13	19.15	18.79	18.84	989,723	-0.32(-1.66%)
Mar 19, 2019	19.47	19.57	19.16	19.16	892,897	-0.24(-1.22%)
Mar 18, 2019	19.26	19.53	19.26	19.40	1,003,344	+0.05(+0.23%)
Mar 15, 2019	18.87	19.35	18.87	19.35	2,774,422	+0.43(+2.26%)
Mar 14, 2019	19.06	19.12	18.71	18.92	1,428,879	-0.10(-0.53%)
Mar 13, 2019	18.93	19.16	18.90	19.02	2,176,496	+0.17(+0.92%)
Mar 12, 2019	19.00	19.06	18.82	18.85	922,907	-0.08(-0.43%)
Mar 11, 2019	18.75	18.99	18.73	18.93	1,225,362	+0.30(+1.61%)
Mar 08, 2019	18.47	18.69	18.35	18.63	1,882,934	+0.00(+0.00%)
Mar 07, 2019	18.80	18.82	18.54	18.63	1,377,513	-0.19(-1.01%)
Mar 06, 2019	19.01	19.04	18.82	18.82	1,175,474	-0.21(-1.10%)
Mar 05, 2019	18.96	19.08	18.76	19.03	1,137,749	+0.01(+0.05%)
Mar 04, 2019	18.94	19.19	18.87	19.02	1,936,417	+0.13(+0.67%)
Mar 01, 2019	18.85	19.00	18.47	18.90	3,589,814	+0.22(+1.17%)
Feb 28, 2019	18.27	18.82	18.27	18.68	4,046,481	+0.39(+2.14%)
Feb 27, 2019	18.36	18.51	18.24	18.29	1,848,964	-0.14(-0.74%)
Feb 26, 2019	18.48	18.56	18.21	18.42	2,138,757	-0.04(-0.20%)
Feb 25, 2019	18.54	18.82	18.44	18.46	1,486,364	-0.07(-0.39%)
Feb 22, 2019	18.59	18.61	18.46	18.53	1,834,329	+0.00(+0.00%)
Feb 21, 2019	18.64	18.80	18.48	18.53	1,253,349	-0.15(-0.83%)
Feb 20, 2019	18.74	18.82	18.62	18.69	1,385,859	-0.10(-0.53%)
Feb 19, 2019	18.71	18.93	18.66	18.79	1,467,705	+0.05(+0.29%)
Feb 15, 2019	18.55	18.86	18.52	18.73	1,177,727	+0.26(+1.43%)
Feb 14, 2019	18.51	18.58	18.34	18.47	1,011,064	-0.12(-0.64%)
Feb 13, 2019	18.60	18.64	18.43	18.59	1,335,145	+0.04(+0.20%)
Feb 12, 2019	18.56	18.83	18.47	18.55	2,438,844	+0.15(+0.79%)
Feb 11, 2019	18.33	18.48	18.12	18.41	2,871,046	-0.11(-0.59%)
Feb 08, 2019	17.29	18.52	17.02	18.51	4,675,061	+1.19(+6.88%)
Feb 07, 2019	17.44	17.52	17.22	17.32	1,969,318	-0.12(-0.67%)
Feb 06, 2019	17.48	17.58	17.22	17.44	1,405,703	-0.03(-0.15%)
Feb 05, 2019	17.58	17.58	17.23	17.47	1,352,787	-0.10(-0.56%)
Feb 04, 2019	17.15	17.58	17.15	17.57	1,432,172	+0.38(+2.20%)

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.