Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	24.36	24.59	23.86	24.16	712,640	-0.30(-1.24%)
Apr 29, 2019	24.93	25.33	24.44	24.46	470,080	-0.40(-1.59%)
Apr 26, 2019	24.76	25.09	24.56	24.86	430,307	+0.02(+0.07%)
Apr 25, 2019	25.46	25.69	24.82	24.84	571,946	-0.86(-3.33%)
Apr 24, 2019	25.09	26.00	25.09	25.70	539,320	+0.66(+2.65%)
Apr 23, 2019	24.99	25.23	24.72	25.03	496,778	+0.18(+0.70%)
Apr 22, 2019	26.01	26.25	24.60	24.86	649,827	-0.52(-2.03%)
Apr 18, 2019	24.89	25.47	24.16	25.37	542,037	+0.39(+1.55%)
Apr 17, 2019	25.55	25.92	24.96	24.99	658,260	-0.47(-1.85%)
Apr 16, 2019	24.68	25.57	24.53	25.46	896,924	+0.87(+3.56%)
Apr 15, 2019	23.91	24.86	23.82	24.58	789,907	+0.76(+3.21%)
Apr 12, 2019	23.93	24.01	23.60	23.82	569,290	+0.06(+0.27%)
Apr 11, 2019	23.82	23.98	23.37	23.75	500,110	-0.05(-0.19%)
Apr 10, 2019	23.89	24.03	23.36	23.80	762,665	+0.89(+3.90%)
Apr 09, 2019	23.30	23.30	22.90	22.90	575,220	-0.54(-2.32%)
Apr 08, 2019	23.86	23.99	23.37	23.45	906,554	-0.48(-2.00%)
Apr 05, 2019	23.95	24.32	23.75	23.93	715,441	+0.09(+0.39%)
Apr 04, 2019	23.27	23.90	23.03	23.83	559,848	+0.58(+2.50%)
Apr 03, 2019	22.99	23.28	22.78	23.25	736,533	+0.30(+1.32%)
Apr 02, 2019	23.40	23.40	22.76	22.95	552,674	-0.37(-1.58%)
Apr 01, 2019	23.02	23.41	22.89	23.32	581,782	+0.58(+2.55%)
Mar 29, 2019	22.79	22.86	22.41	22.74	842,372	-0.01(-0.04%)
Mar 28, 2019	22.70	22.94	22.10	22.75	581,435	+0.26(+1.15%)
Mar 27, 2019	21.69	22.64	21.69	22.49	645,200	+0.83(+3.83%)
Mar 26, 2019	22.13	22.38	21.56	21.66	751,904	-0.30(-1.38%)
Mar 25, 2019	21.39	22.09	21.04	21.97	1,069,896	+0.38(+1.75%)
Mar 22, 2019	22.57	22.86	21.07	21.59	2,235,827	-2.06(-8.70%)
Mar 21, 2019	23.54	24.17	23.39	23.64	1,148,031	-0.06(-0.27%)
Mar 20, 2019	23.69	23.98	23.41	23.71	701,051	-0.01(-0.04%)
Mar 19, 2019	24.88	24.88	23.69	23.72	863,926	-1.20(-4.83%)
Mar 18, 2019	24.42	25.18	24.41	24.92	714,600	+0.50(+2.03%)
Mar 15, 2019	24.87	25.12	24.36	24.42	728,141	-0.47(-1.88%)
Mar 14, 2019	25.10	25.10	24.42	24.89	632,078	-0.36(-1.42%)
Mar 13, 2019	25.01	25.46	24.65	25.25	459,874	+0.29(+1.18%)
Mar 12, 2019	25.17	25.17	24.68	24.96	448,091	-0.21(-0.84%)
Mar 11, 2019	25.28	25.42	24.98	25.17	525,385	-0.07(-0.29%)
Mar 08, 2019	26.56	26.56	25.12	25.24	628,601	-1.52(-5.69%)
Mar 07, 2019	27.29	27.29	26.56	26.77	541,639	-0.67(-2.44%)
Mar 06, 2019	28.00	28.12	27.43	27.44	366,100	-0.51(-1.84%)
Mar 05, 2019	28.17	28.18	27.82	27.95	257,761	-0.09(-0.33%)
Mar 04, 2019	28.51	28.66	27.69	28.04	443,191	-0.43(-1.52%)
Mar 01, 2019	29.09	29.64	28.29	28.47	497,588	-0.08(-0.29%)
Feb 28, 2019	28.14	28.69	28.01	28.56	520,137	+0.33(+1.17%)
Feb 27, 2019	27.27	28.42	27.26	28.23	327,537	+0.96(+3.54%)
Feb 26, 2019	27.38	27.68	27.08	27.26	545,527	-0.05(-0.17%)
Feb 25, 2019	27.29	27.56	27.18	27.31	631,997	+0.18(+0.68%)
Feb 22, 2019	27.28	27.66	26.90	27.12	381,059	-0.05(-0.17%)
Feb 21, 2019	26.95	27.64	26.74	27.17	677,548	+0.18(+0.68%)
Feb 20, 2019	27.23	27.35	26.83	26.99	561,019	-0.40(-1.47%)
Feb 19, 2019	27.14	27.45	26.74	27.39	462,993	+0.35(+1.29%)
Feb 15, 2019	26.68	27.05	26.52	27.04	492,796	+0.36(+1.34%)
Feb 14, 2019	27.23	27.26	26.68	26.68	401,396	-0.70(-2.55%)
Feb 13, 2019	27.60	27.68	26.95	27.38	295,917	-0.12(-0.43%)
Feb 12, 2019	26.96	27.63	26.96	27.50	281,093	+0.51(+1.91%)
Feb 11, 2019	26.04	27.07	25.89	26.99	348,067	+0.95(+3.63%)
Feb 08, 2019	25.95	26.24	25.82	26.04	324,646	+0.07(+0.28%)
Feb 07, 2019	26.28	26.38	25.73	25.97	212,484	-0.45(-1.70%)
Feb 06, 2019	26.97	26.97	26.23	26.42	266,733	-0.63(-2.34%)
Feb 05, 2019	27.07	27.43	26.82	27.05	209,042	+0.06(+0.24%)
Feb 04, 2019	27.16	27.32	26.74	26.99	403,338	-0.20(-0.74%)

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.