Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.25	22.31	21.94	22.10	624,782	-0.13(-0.57%)
Apr 29, 2019	21.93	22.26	21.85	22.23	234,054	+0.26(+1.19%)
Apr 26, 2019	21.65	21.97	21.53	21.96	554,184	+0.32(+1.48%)
Apr 25, 2019	21.58	21.87	21.36	21.64	221,005	+0.00(+0.00%)
Apr 24, 2019	21.69	21.91	21.24	21.64	264,260	-0.10(-0.45%)
Apr 23, 2019	21.50	21.81	21.04	21.74	334,989	+0.31(+1.45%)
Apr 22, 2019	21.88	21.90	21.29	21.43	262,623	-0.48(-2.21%)
Apr 18, 2019	22.31	22.31	21.87	21.92	259,561	-0.43(-1.91%)
Apr 17, 2019	22.42	22.57	22.26	22.34	247,751	-0.07(-0.30%)
Apr 16, 2019	22.48	22.57	22.25	22.41	344,496	+0.01(+0.04%)
Apr 15, 2019	22.21	22.50	22.01	22.40	224,593	+0.22(+1.01%)
Apr 12, 2019	22.10	22.22	21.75	22.18	535,622	+0.20(+0.93%)
Apr 11, 2019	22.20	22.38	21.93	21.97	279,432	-0.22(-1.00%)
Apr 10, 2019	21.59	22.27	21.52	22.20	345,316	+0.64(+2.97%)
Apr 09, 2019	21.50	21.75	21.43	21.56	379,946	+0.00(+0.00%)
Apr 08, 2019	21.34	21.72	21.30	21.56	358,659	+0.22(+1.05%)
Apr 05, 2019	21.14	21.45	21.07	21.33	510,976	+0.22(+1.06%)
Apr 04, 2019	20.73	21.19	20.65	21.11	367,860	+0.40(+1.94%)
Apr 03, 2019	20.65	20.97	20.58	20.71	440,702	+0.06(+0.31%)
Apr 02, 2019	20.62	20.83	20.37	20.65	421,045	+0.04(+0.19%)
Apr 01, 2019	20.39	20.66	20.34	20.61	551,828	+0.24(+1.19%)
Mar 29, 2019	20.67	20.74	20.20	20.36	645,551	-0.23(-1.13%)
Mar 28, 2019	20.76	20.89	20.49	20.60	744,236	-0.09(-0.42%)
Mar 27, 2019	20.87	21.03	20.63	20.68	492,590	-0.15(-0.70%)
Mar 26, 2019	21.05	21.21	20.81	20.83	305,694	-0.09(-0.42%)
Mar 25, 2019	20.99	21.19	20.82	20.92	418,377	-0.07(-0.32%)
Mar 22, 2019	21.25	21.34	20.74	20.98	441,780	-0.44(-2.04%)
Mar 21, 2019	21.13	21.89	21.04	21.42	679,554	+0.21(+1.01%)
Mar 20, 2019	21.86	22.01	21.03	21.21	500,815	-0.60(-2.76%)
Mar 19, 2019	21.78	22.11	21.71	21.81	578,276	+0.08(+0.36%)
Mar 18, 2019	21.69	21.89	21.44	21.73	523,271	+0.01(+0.04%)
Mar 15, 2019	21.97	22.04	21.54	21.72	691,235	-0.19(-0.88%)
Mar 14, 2019	22.29	22.37	21.87	21.92	313,858	-0.34(-1.53%)
Mar 13, 2019	22.40	22.50	22.09	22.25	432,988	-0.11(-0.48%)
Mar 12, 2019	22.14	22.65	22.05	22.36	590,356	+0.21(+0.96%)
Mar 11, 2019	21.68	22.17	21.44	22.15	463,890	+0.47(+2.19%)
Mar 08, 2019	21.54	21.71	21.52	21.67	380,527	-0.10(-0.44%)
Mar 07, 2019	22.06	22.11	21.48	21.77	692,311	-0.23(-1.06%)
Mar 06, 2019	22.00	22.14	21.74	22.00	713,365	-0.01(-0.04%)
Mar 05, 2019	21.67	22.25	21.56	22.01	925,391	+0.33(+1.52%)
Mar 04, 2019	21.95	21.96	21.43	21.68	983,891	+0.02(+0.09%)
Mar 01, 2019	20.61	21.95	20.61	21.66	1,447,595	+1.20(+5.86%)
Feb 28, 2019	19.55	20.47	19.48	20.46	1,339,779	+0.99(+5.07%)
Feb 27, 2019	19.16	19.53	18.96	19.48	528,018	+0.27(+1.41%)
Feb 26, 2019	19.05	19.35	18.91	19.21	219,400	+0.12(+0.61%)
Feb 25, 2019	19.33	19.35	18.97	19.09	297,494	-0.17(-0.90%)
Feb 22, 2019	19.14	19.35	19.07	19.27	321,412	+0.15(+0.81%)
Feb 21, 2019	19.17	19.19	18.94	19.11	223,616	-0.05(-0.25%)
Feb 20, 2019	18.70	19.20	18.70	19.16	284,218	+0.45(+2.43%)
Feb 19, 2019	18.64	18.81	18.50	18.70	320,780	+0.02(+0.10%)
Feb 15, 2019	18.70	18.77	18.61	18.68	259,506	+0.03(+0.16%)
Feb 14, 2019	18.52	18.81	18.49	18.66	343,882	+0.14(+0.73%)
Feb 13, 2019	18.31	18.56	18.21	18.52	247,114	+0.21(+1.16%)
Feb 12, 2019	18.23	18.31	18.07	18.31	212,944	+0.16(+0.91%)
Feb 11, 2019	18.24	18.39	17.98	18.14	229,517	-0.04(-0.21%)
Feb 08, 2019	18.02	18.24	18.00	18.18	136,212	+0.13(+0.70%)
Feb 07, 2019	18.18	18.18	17.82	18.06	176,148	-0.16(-0.90%)
Feb 06, 2019	18.38	18.51	18.15	18.22	244,344	-0.20(-1.10%)
Feb 05, 2019	18.03	18.42	18.00	18.42	320,493	+0.41(+2.26%)
Feb 04, 2019	17.72	18.05	17.72	18.02	281,189	+0.36(+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.