Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.41	21.59	21.28	21.40	751,247	+0.02(+0.08%)
Apr 29, 2019	20.94	21.57	20.85	21.38	1,131,883	+0.57(+2.75%)
Apr 26, 2019	20.65	20.86	20.50	20.81	638,425	+0.16(+0.78%)
Apr 25, 2019	20.70	20.77	20.52	20.65	412,164	-0.17(-0.81%)
Apr 24, 2019	20.64	20.93	20.47	20.82	592,656	+0.12(+0.57%)
Apr 23, 2019	20.57	20.87	19.57	20.70	1,162,995	-0.24(-1.17%)
Apr 22, 2019	21.28	21.43	20.78	20.95	500,763	-0.52(-2.43%)
Apr 18, 2019	21.73	21.85	21.39	21.47	385,356	-0.40(-1.81%)
Apr 17, 2019	21.88	21.92	21.66	21.86	357,170	+0.02(+0.08%)
Apr 16, 2019	21.37	21.86	21.25	21.85	362,559	+0.56(+2.65%)
Apr 15, 2019	21.73	21.79	21.12	21.28	430,407	-0.39(-1.79%)
Apr 12, 2019	21.70	21.90	21.28	21.67	823,510	+0.27(+1.26%)
Apr 11, 2019	21.44	21.71	21.38	21.40	344,517	-0.12(-0.55%)
Apr 10, 2019	21.20	21.56	21.03	21.52	512,937	+0.36(+1.71%)
Apr 09, 2019	21.67	21.68	21.08	21.16	509,096	-0.62(-2.86%)
Apr 08, 2019	21.76	21.95	21.72	21.78	497,981	-0.08(-0.39%)
Apr 05, 2019	21.64	21.91	21.44	21.86	637,713	+0.26(+1.21%)
Apr 04, 2019	21.37	21.70	21.27	21.60	307,071	+0.27(+1.26%)
Apr 03, 2019	21.45	21.56	21.17	21.33	254,278	+0.18(+0.84%)
Apr 02, 2019	21.20	21.31	21.05	21.16	274,840	-0.13(-0.59%)
Apr 01, 2019	20.81	21.28	20.26	21.28	386,237	+0.65(+3.15%)
Mar 29, 2019	20.84	20.92	20.50	20.63	624,069	-0.05(-0.24%)
Mar 28, 2019	20.39	20.73	20.28	20.68	313,255	+0.27(+1.32%)
Mar 27, 2019	20.23	20.52	20.03	20.41	593,409	+0.17(+0.83%)
Mar 26, 2019	19.81	20.25	19.81	20.25	383,541	+0.52(+2.65%)
Mar 25, 2019	19.62	20.04	19.47	19.72	504,275	+0.08(+0.39%)
Mar 22, 2019	20.42	20.54	19.48	19.65	762,764	-0.99(-4.82%)
Mar 21, 2019	20.69	21.00	20.44	20.64	988,508	-0.16(-0.77%)
Mar 20, 2019	21.30	21.54	20.71	20.80	1,126,582	-0.49(-2.30%)
Mar 19, 2019	22.02	22.02	21.21	21.29	680,267	-0.67(-3.07%)
Mar 18, 2019	21.84	22.24	21.84	21.96	573,444	+0.14(+0.66%)
Mar 15, 2019	21.48	21.97	21.27	21.82	1,512,833	+0.39(+1.81%)
Mar 14, 2019	21.37	21.52	21.27	21.43	311,479	+0.10(+0.47%)
Mar 13, 2019	21.40	21.63	21.33	21.33	561,345	+0.00(+0.00%)
Mar 12, 2019	21.37	21.49	21.17	21.33	628,448	-0.03(-0.16%)
Mar 11, 2019	21.17	21.53	21.11	21.37	381,061	+0.28(+1.35%)
Mar 08, 2019	20.99	21.20	20.96	21.08	521,514	-0.03(-0.16%)
Mar 07, 2019	21.61	21.61	20.96	21.11	659,903	-0.54(-2.51%)
Mar 06, 2019	22.31	22.40	21.58	21.66	608,333	-0.69(-3.07%)
Mar 05, 2019	22.60	22.60	22.24	22.35	517,365	-0.25(-1.11%)
Mar 04, 2019	22.61	22.79	22.41	22.60	485,243	-0.01(-0.04%)
Mar 01, 2019	22.60	22.74	22.21	22.61	661,922	+0.13(+0.60%)
Feb 28, 2019	22.62	22.66	22.46	22.47	496,522	-0.16(-0.70%)
Feb 27, 2019	22.52	22.66	22.42	22.63	501,579	+0.09(+0.41%)
Feb 26, 2019	22.97	23.02	22.54	22.54	363,794	-0.53(-2.29%)
Feb 25, 2019	23.16	23.34	22.98	23.07	484,007	-0.06(-0.25%)
Feb 22, 2019	22.96	23.15	22.84	23.12	438,893	+0.18(+0.80%)
Feb 21, 2019	23.01	23.24	22.69	22.94	344,550	-0.08(-0.33%)
Feb 20, 2019	22.57	23.03	22.42	23.02	550,600	+0.42(+1.85%)
Feb 19, 2019	22.19	22.60	22.09	22.60	497,756	+0.28(+1.24%)
Feb 15, 2019	22.07	22.33	21.94	22.32	517,455	+0.42(+1.91%)
Feb 14, 2019	21.98	22.05	21.64	21.90	383,555	-0.21(-0.95%)
Feb 13, 2019	21.88	22.14	21.78	22.11	264,717	+0.25(+1.15%)
Feb 12, 2019	21.73	22.04	21.71	21.86	320,367	+0.19(+0.89%)
Feb 11, 2019	21.32	21.68	21.30	21.67	157,145	+0.33(+1.53%)
Feb 08, 2019	21.48	21.59	21.20	21.34	246,071	-0.24(-1.13%)
Feb 07, 2019	21.48	21.77	21.27	21.58	346,429	+0.16(+0.74%)
Feb 06, 2019	21.23	21.42	21.09	21.42	314,364	+0.18(+0.87%)
Feb 05, 2019	21.33	21.43	21.02	21.24	298,896	-0.06(-0.28%)
Feb 04, 2019	21.03	21.32	20.97	21.30	283,606	+0.27(+1.27%)

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.