Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.83	20.98	20.78	20.87	464,119	+0.01(+0.05%)
Apr 29, 2019	21.01	21.16	20.84	20.86	956,752	-0.20(-0.95%)
Apr 26, 2019	21.12	21.12	20.96	21.06	712,100	+0.04(+0.19%)
Apr 25, 2019	20.77	21.12	20.65	21.02	777,795	+0.25(+1.20%)
Apr 24, 2019	20.79	20.87	20.69	20.77	806,482	+0.00(+0.00%)
Apr 23, 2019	20.81	20.90	20.70	20.77	1,613,422	-0.08(-0.38%)
Apr 22, 2019	20.99	20.99	20.75	20.85	930,666	-0.07(-0.33%)
Apr 18, 2019	20.84	21.00	20.74	20.92	615,400	+0.13(+0.63%)
Apr 17, 2019	21.06	21.09	20.72	20.79	3,383,938	-0.20(-0.95%)
Apr 16, 2019	21.18	21.18	20.89	20.99	2,381,072	-0.15(-0.71%)
Apr 15, 2019	20.94	21.14	20.91	21.14	906,130	+0.21(+1.00%)
Apr 12, 2019	21.02	21.15	20.64	20.93	1,783,500	-0.22(-1.04%)
Apr 11, 2019	21.07	21.22	21.02	21.15	813,902	+0.07(+0.33%)
Apr 10, 2019	20.74	21.10	20.74	21.08	1,664,399	+0.30(+1.44%)
Apr 09, 2019	21.22	21.22	20.75	20.78	1,468,373	-0.33(-1.56%)
Apr 08, 2019	20.85	21.12	20.65	21.11	1,276,541	+0.19(+0.91%)
Apr 05, 2019	21.02	21.06	20.88	20.92	1,327,900	-0.05(-0.24%)
Apr 04, 2019	21.02	21.12	20.89	20.97	921,230	-0.06(-0.29%)
Apr 03, 2019	20.92	21.10	20.88	21.03	539,632	+0.17(+0.81%)
Apr 02, 2019	20.79	20.97	20.63	20.86	1,493,025	+0.07(+0.34%)
Apr 01, 2019	20.61	20.80	20.53	20.79	1,480,334	+0.22(+1.07%)
Mar 29, 2019	20.72	20.79	20.50	20.57	2,020,700	-0.13(-0.63%)
Mar 28, 2019	20.57	20.79	20.52	20.70	1,708,508	-0.04(-0.19%)
Mar 27, 2019	20.21	20.79	20.21	20.74	3,742,568	+0.70(+3.49%)
Mar 26, 2019	20.16	20.38	19.95	20.04	981,186	-0.12(-0.60%)
Mar 25, 2019	20.19	20.33	20.02	20.16	1,398,385	-0.09(-0.44%)
Mar 22, 2019	20.39	20.47	20.20	20.25	1,021,600	-0.15(-0.74%)
Mar 21, 2019	19.82	20.50	19.81	20.40	3,481,472	+0.55(+2.77%)
Mar 20, 2019	19.92	19.99	19.80	19.85	773,963	-0.06(-0.30%)
Mar 19, 2019	19.87	20.01	19.81	19.91	920,975	+0.05(+0.25%)
Mar 18, 2019	19.90	19.93	19.75	19.86	828,811	+0.03(+0.15%)
Mar 15, 2019	19.86	19.95	19.69	19.83	1,942,200	+0.00(+0.00%)
Mar 14, 2019	19.92	20.00	19.78	19.83	1,004,355	-0.09(-0.45%)
Mar 13, 2019	19.79	19.98	19.77	19.92	1,028,698	+0.23(+1.17%)
Mar 12, 2019	19.51	19.79	19.51	19.69	909,202	+0.18(+0.92%)
Mar 11, 2019	19.26	19.57	19.21	19.51	1,580,274	+0.33(+1.72%)
Mar 08, 2019	19.44	19.45	19.04	19.18	1,202,500	-0.27(-1.39%)
Mar 07, 2019	19.40	19.52	19.38	19.45	1,621,591	+0.04(+0.21%)
Mar 06, 2019	19.31	19.45	19.30	19.41	920,459	+0.01(+0.05%)
Mar 05, 2019	19.25	19.42	19.23	19.40	983,981	+0.10(+0.52%)
Mar 04, 2019	19.29	19.34	19.10	19.30	969,563	+0.11(+0.57%)
Mar 01, 2019	19.64	19.70	19.17	19.19	1,585,800	-0.41(-2.09%)
Feb 28, 2019	19.46	19.72	19.40	19.60	954,719	+0.16(+0.82%)
Feb 27, 2019	19.53	19.64	19.39	19.44	1,381,899	-0.38(-1.92%)
Feb 26, 2019	20.04	20.04	19.80	19.82	1,322,328	-0.14(-0.70%)
Feb 25, 2019	20.11	20.11	19.93	19.96	678,837	-0.04(-0.20%)
Feb 22, 2019	19.81	20.06	19.81	20.00	1,045,700	+0.19(+0.96%)
Feb 21, 2019	19.92	19.92	19.67	19.81	1,312,796	-0.08(-0.40%)
Feb 20, 2019	19.97	20.03	19.83	19.89	880,590	-0.12(-0.60%)
Feb 19, 2019	19.94	20.02	19.86	20.01	1,276,144	+0.01(+0.05%)
Feb 15, 2019	19.95	20.08	19.94	20.00	1,205,800	+0.06(+0.30%)
Feb 14, 2019	20.06	20.06	19.94	19.94	1,207,985	-0.09(-0.45%)
Feb 13, 2019	20.00	20.11	19.95	20.03	1,405,117	+0.02(+0.10%)
Feb 12, 2019	20.24	20.25	19.97	20.01	1,327,311	-0.08(-0.40%)
Feb 11, 2019	20.12	20.31	20.03	20.09	2,106,385	+0.13(+0.65%)
Feb 08, 2019	19.96	20.07	19.71	19.96	1,304,200	+0.19(+0.96%)
Feb 07, 2019	19.43	19.86	19.20	19.77	5,737,386	+1.05(+5.61%)
Feb 06, 2019	18.70	18.84	18.63	18.72	1,755,841	+0.07(+0.38%)
Feb 05, 2019	18.66	18.82	18.61	18.65	1,519,295	+0.08(+0.43%)
Feb 04, 2019	18.40	18.58	18.25	18.57	1,621,888	+0.37(+2.03%)

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.