Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.18	23.29	22.82	23.25	336,291	+0.03(+0.13%)
Apr 29, 2019	23.37	23.60	23.17	23.22	322,156	-0.20(-0.85%)
Apr 26, 2019	23.21	23.49	22.91	23.42	319,900	+0.14(+0.60%)
Apr 25, 2019	23.70	23.75	23.20	23.28	383,123	-0.54(-2.27%)
Apr 24, 2019	24.09	24.20	23.75	23.82	214,356	-0.23(-0.96%)
Apr 23, 2019	23.68	24.34	23.64	24.05	285,100	+0.34(+1.43%)
Apr 22, 2019	23.71	23.81	23.41	23.71	242,350	-0.10(-0.42%)
Apr 18, 2019	24.01	24.01	23.47	23.81	308,700	-0.25(-1.04%)
Apr 17, 2019	24.48	24.57	23.84	24.06	303,001	-0.31(-1.27%)
Apr 16, 2019	24.60	24.77	24.32	24.37	319,436	-0.12(-0.49%)
Apr 15, 2019	24.65	24.85	24.44	24.49	408,821	-0.11(-0.45%)
Apr 12, 2019	24.60	24.88	24.37	24.60	244,500	+0.16(+0.65%)
Apr 11, 2019	24.54	24.67	24.28	24.44	224,584	-0.07(-0.29%)
Apr 10, 2019	24.32	24.51	24.10	24.51	414,762	+0.14(+0.57%)
Apr 09, 2019	24.72	24.88	24.36	24.37	254,061	-0.41(-1.65%)
Apr 08, 2019	25.00	25.00	24.55	24.78	342,506	-0.44(-1.74%)
Apr 05, 2019	24.73	25.30	24.56	25.22	442,000	+0.56(+2.27%)
Apr 04, 2019	24.97	25.17	24.29	24.66	324,058	-0.36(-1.44%)
Apr 03, 2019	24.76	25.25	24.68	25.02	422,915	+0.43(+1.75%)
Apr 02, 2019	24.37	24.78	24.23	24.59	448,225	+0.21(+0.86%)
Apr 01, 2019	24.00	24.42	24.00	24.38	312,914	+0.56(+2.35%)
Mar 29, 2019	23.81	23.93	23.59	23.82	215,200	+0.27(+1.15%)
Mar 28, 2019	23.41	23.84	23.40	23.55	228,357	+0.14(+0.60%)
Mar 27, 2019	23.60	23.71	23.10	23.41	345,928	-0.12(-0.51%)
Mar 26, 2019	23.59	23.75	23.33	23.53	283,563	+0.15(+0.64%)
Mar 25, 2019	23.38	23.49	22.55	23.38	466,050	-0.03(-0.13%)
Mar 22, 2019	24.24	24.43	23.36	23.41	670,300	-0.98(-4.02%)
Mar 21, 2019	23.91	24.57	23.56	24.39	340,864	+0.49(+2.05%)
Mar 20, 2019	23.93	24.16	23.50	23.90	308,607	+0.05(+0.21%)
Mar 19, 2019	24.05	24.24	23.76	23.85	445,167	-0.05(-0.21%)
Mar 18, 2019	23.80	23.97	23.27	23.90	391,274	+0.10(+0.42%)
Mar 15, 2019	23.88	24.12	23.75	23.80	820,500	-0.08(-0.34%)
Mar 14, 2019	24.11	24.28	23.53	23.88	485,306	-0.27(-1.12%)
Mar 13, 2019	23.89	24.38	23.83	24.15	566,265	+0.33(+1.39%)
Mar 12, 2019	23.84	23.99	23.66	23.82	482,075	+0.06(+0.25%)
Mar 11, 2019	23.23	24.05	23.11	23.76	522,694	+0.52(+2.24%)
Mar 08, 2019	23.10	23.69	22.97	23.24	1,047,600	+0.29(+1.26%)
Mar 07, 2019	24.00	24.50	22.50	22.95	2,791,586	-3.71(-13.92%)
Mar 06, 2019	26.90	27.00	26.62	26.66	780,018	-0.34(-1.26%)
Mar 05, 2019	27.04	27.14	26.78	27.00	578,289	-0.12(-0.44%)
Mar 04, 2019	26.79	27.34	26.56	27.12	905,086	+0.31(+1.16%)
Mar 01, 2019	28.60	28.60	26.70	26.81	1,608,000	-1.65(-5.80%)
Feb 28, 2019	28.57	28.57	27.75	28.46	685,397	-0.21(-0.73%)
Feb 27, 2019	28.43	28.84	28.14	28.67	555,873	+0.14(+0.49%)
Feb 26, 2019	28.26	28.76	27.88	28.53	420,398	+0.20(+0.71%)
Feb 25, 2019	28.13	28.77	28.10	28.33	558,587	+0.30(+1.07%)
Feb 22, 2019	27.85	28.11	27.65	28.03	457,500	+0.27(+0.97%)
Feb 21, 2019	28.39	28.57	27.54	27.76	712,433	-0.64(-2.25%)
Feb 20, 2019	28.13	28.65	28.13	28.40	391,630	+0.37(+1.32%)
Feb 19, 2019	27.92	28.59	27.90	28.03	729,381	-0.26(-0.92%)
Feb 15, 2019	28.32	28.68	28.08	28.29	876,000	+0.08(+0.28%)
Feb 14, 2019	27.91	28.37	27.85	28.21	573,249	+0.26(+0.93%)
Feb 13, 2019	27.73	28.33	27.59	27.95	1,004,034	+0.26(+0.94%)
Feb 12, 2019	26.27	27.97	25.91	27.69	1,237,768	+1.41(+5.37%)
Feb 11, 2019	26.10	26.69	25.75	26.28	466,767	+0.34(+1.31%)
Feb 08, 2019	25.24	26.19	25.20	25.94	367,900	+0.45(+1.77%)
Feb 07, 2019	26.37	26.37	25.00	25.49	727,314	-1.17(-4.39%)
Feb 06, 2019	26.56	27.16	26.36	26.66	634,990	+0.08(+0.30%)
Feb 05, 2019	26.10	26.59	26.00	26.58	559,810	+0.39(+1.49%)
Feb 04, 2019	25.81	26.22	25.35	26.19	431,611	+0.53(+2.07%)

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.