Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.00	21.16	21.00	21.14	536,808	+0.09(+0.42%)
Apr 29, 2019	20.92	21.07	20.92	21.05	593,650	+0.10(+0.47%)
Apr 26, 2019	20.84	20.95	20.73	20.95	471,749	+0.11(+0.52%)
Apr 25, 2019	20.93	20.96	20.80	20.84	988,938	-0.15(-0.70%)
Apr 24, 2019	21.08	21.14	20.98	20.99	1,465,043	-0.34(-1.61%)
Apr 23, 2019	21.20	21.34	21.14	21.33	1,287,737	+0.09(+0.42%)
Apr 22, 2019	21.29	21.30	21.20	21.25	813,517	-0.15(-0.69%)
Apr 18, 2019	21.35	21.44	21.31	21.39	842,250	+0.02(+0.09%)
Apr 17, 2019	21.58	21.61	21.34	21.37	683,008	+0.06(+0.28%)
Apr 16, 2019	21.33	21.36	21.27	21.32	765,615	+0.25(+1.17%)
Apr 15, 2019	21.14	21.19	21.05	21.07	955,128	+0.02(+0.09%)
Apr 12, 2019	21.07	21.08	20.97	21.05	739,983	+0.20(+0.94%)
Apr 11, 2019	20.92	20.93	20.82	20.85	1,013,710	-0.07(-0.33%)
Apr 10, 2019	20.81	20.92	20.80	20.92	477,520	+0.16(+0.76%)
Apr 09, 2019	20.82	20.84	20.77	20.77	717,350	-0.31(-1.49%)
Apr 08, 2019	20.81	21.08	20.70	21.08	496,862	+0.23(+1.08%)
Apr 05, 2019	20.77	20.85	20.75	20.85	505,635	+0.19(+0.90%)
Apr 04, 2019	20.63	20.69	20.55	20.67	538,039	+0.05(+0.24%)
Apr 03, 2019	20.60	20.72	20.54	20.62	668,470	+0.36(+1.80%)
Apr 02, 2019	20.24	20.27	20.18	20.25	533,801	+0.13(+0.63%)
Apr 01, 2019	19.97	20.13	19.95	20.13	637,616	+0.39(+1.99%)
Mar 29, 2019	19.66	19.74	19.63	19.73	631,916	+0.09(+0.45%)
Mar 28, 2019	19.54	19.64	19.48	19.64	457,136	+0.17(+0.86%)
Mar 27, 2019	19.64	19.70	19.32	19.48	569,355	-0.18(-0.90%)
Mar 26, 2019	19.66	19.75	19.55	19.65	499,202	+0.22(+1.11%)
Mar 25, 2019	19.37	19.50	19.29	19.44	879,358	+0.01(+0.05%)
Mar 22, 2019	19.83	19.83	19.43	19.43	666,616	-0.37(-1.89%)
Mar 21, 2019	19.53	19.81	19.52	19.80	438,155	+0.18(+0.90%)
Mar 20, 2019	19.62	19.78	19.52	19.62	323,937	-0.03(-0.15%)
Mar 19, 2019	19.70	19.73	19.59	19.65	463,028	+0.09(+0.45%)
Mar 18, 2019	19.45	19.57	19.45	19.57	711,164	+0.16(+0.81%)
Mar 15, 2019	19.39	19.48	19.38	19.41	423,720	+0.17(+0.87%)
Mar 14, 2019	19.32	19.32	19.19	19.24	1,320,901	-0.13(-0.66%)
Mar 13, 2019	19.19	19.43	19.19	19.37	497,035	+0.13(+0.66%)
Mar 12, 2019	19.14	19.30	19.14	19.24	813,719	+0.19(+0.98%)
Mar 11, 2019	18.77	19.07	18.77	19.05	508,962	+0.38(+2.03%)
Mar 08, 2019	18.52	18.68	18.40	18.68	2,387,037	-0.04(-0.24%)
Mar 07, 2019	18.92	18.97	18.70	18.72	1,038,732	-0.46(-2.41%)
Mar 06, 2019	19.40	19.42	19.18	19.18	422,149	-0.18(-0.91%)
Mar 05, 2019	19.41	19.48	19.36	19.36	895,874	-0.06(-0.30%)
Mar 04, 2019	19.58	19.61	19.30	19.42	1,230,038	-0.01(-0.05%)
Mar 01, 2019	19.32	19.43	19.29	19.43	576,458	+0.25(+1.28%)
Feb 28, 2019	19.32	19.32	19.18	19.18	1,240,183	-0.31(-1.61%)
Feb 27, 2019	19.50	19.59	19.39	19.50	701,538	-0.20(-1.00%)
Feb 26, 2019	19.72	19.77	19.66	19.69	857,981	-0.08(-0.40%)
Feb 25, 2019	19.80	19.86	19.75	19.77	2,749,100	+0.19(+0.95%)
Feb 22, 2019	19.52	19.60	19.52	19.59	1,666,082	+0.23(+1.17%)
Feb 21, 2019	19.42	19.43	19.30	19.36	523,530	-0.11(-0.56%)
Feb 20, 2019	19.37	19.49	19.35	19.47	810,753	+0.14(+0.71%)
Feb 19, 2019	19.29	19.43	19.20	19.33	2,186,089	+0.04(+0.20%)
Feb 15, 2019	19.12	19.29	19.10	19.29	761,047	+0.31(+1.66%)
Feb 14, 2019	18.93	19.05	18.83	18.98	622,447	-0.06(-0.31%)
Feb 13, 2019	19.01	19.09	18.98	19.04	753,953	+0.14(+0.73%)
Feb 12, 2019	18.67	18.90	18.64	18.90	1,066,525	+0.64(+3.50%)
Feb 11, 2019	18.20	18.28	18.18	18.26	419,168	+0.07(+0.38%)
Feb 08, 2019	18.08	18.20	17.91	18.19	390,546	-0.18(-0.96%)
Feb 07, 2019	18.57	18.57	18.29	18.37	568,316	-0.23(-1.22%)
Feb 06, 2019	18.55	18.63	18.52	18.59	571,693	+0.04(+0.21%)
Feb 05, 2019	18.51	18.58	18.47	18.55	531,947	+0.20(+1.07%)
Feb 04, 2019	18.26	18.36	18.18	18.36	314,484	+0.17(+0.92%)

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.