Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	25.02	25.18	24.82	25.15	417,508	-0.65(-2.53%)
Apr 29, 2019	25.84	25.89	25.65	25.80	469,825	+1.10(+4.45%)
Apr 26, 2019	24.62	24.76	24.41	24.70	74,996	-0.13(-0.53%)
Apr 25, 2019	24.68	24.87	24.55	24.84	42,945	-0.45(-1.79%)
Apr 24, 2019	25.59	25.59	25.02	25.29	456,658	-2.14(-7.79%)
Apr 23, 2019	27.18	27.59	27.05	27.43	14,847	+0.32(+1.19%)
Apr 22, 2019	27.08	27.16	26.81	27.10	21,550	-0.43(-1.58%)
Apr 18, 2019	27.43	27.64	27.24	27.54	684,590	-1.40(-4.84%)
Apr 17, 2019	29.08	29.16	28.82	28.94	601,842	+0.32(+1.12%)
Apr 16, 2019	28.87	28.92	28.57	28.62	527,420	+0.28(+1.00%)
Apr 15, 2019	28.50	28.60	28.18	28.33	195,119	-0.04(-0.13%)
Apr 12, 2019	28.55	28.67	28.27	28.37	364,825	+1.01(+3.70%)
Apr 11, 2019	27.55	27.55	27.20	27.36	33,644	-0.55(-1.96%)
Apr 10, 2019	27.87	28.12	27.80	27.91	429,839	+0.59(+2.15%)
Apr 09, 2019	27.23	27.38	27.22	27.32	18,560	-0.02(-0.07%)
Apr 08, 2019	26.84	27.34	26.82	27.34	264,269	-0.54(-1.93%)
Apr 05, 2019	27.63	27.95	27.61	27.88	299,455	+0.26(+0.96%)
Apr 04, 2019	27.43	27.71	27.43	27.61	17,873	+0.17(+0.62%)
Apr 03, 2019	27.60	27.80	27.41	27.44	752,563	+1.41(+5.41%)
Apr 02, 2019	26.11	26.11	25.89	26.04	11,145	-0.20(-0.76%)
Apr 01, 2019	25.84	26.23	25.84	26.23	32,400	+1.44(+5.79%)
Mar 29, 2019	24.81	24.87	24.66	24.80	22,424	+0.30(+1.23%)
Mar 28, 2019	24.31	24.54	24.05	24.49	180,300	+0.37(+1.53%)
Mar 27, 2019	24.66	24.66	23.84	24.13	266,156	-0.79(-3.19%)
Mar 26, 2019	25.24	25.34	24.72	24.92	29,062	-0.27(-1.09%)
Mar 25, 2019	25.10	25.33	24.99	25.19	21,302	-0.01(-0.04%)
Mar 22, 2019	26.32	26.37	25.15	25.20	47,599	-2.09(-7.66%)
Mar 21, 2019	26.77	27.32	26.77	27.29	35,771	+0.64(+2.41%)
Mar 20, 2019	26.40	27.13	26.04	26.65	33,742	+0.38(+1.44%)
Mar 19, 2019	26.47	26.56	26.21	26.27	29,158	-0.20(-0.75%)
Mar 18, 2019	26.19	26.51	26.09	26.47	425,043	+0.26(+0.97%)
Mar 15, 2019	25.80	26.27	25.80	26.22	78,592	+1.38(+5.56%)
Mar 14, 2019	24.99	25.02	24.78	24.84	58,456	-0.52(-2.05%)
Mar 13, 2019	25.32	25.55	25.12	25.36	300,463	-0.55(-2.12%)
Mar 12, 2019	25.77	26.06	25.76	25.90	218,005	+0.48(+1.90%)
Mar 11, 2019	24.70	25.42	24.69	25.42	28,758	+0.69(+2.79%)
Mar 08, 2019	24.36	24.73	24.21	24.73	88,429	-0.46(-1.84%)
Mar 07, 2019	26.11	26.11	25.15	25.19	87,179	-1.34(-5.06%)
Mar 06, 2019	26.75	26.80	26.43	26.54	24,055	-0.35(-1.30%)
Mar 05, 2019	26.81	27.05	26.68	26.89	133,627	-0.18(-0.66%)
Mar 04, 2019	27.37	27.43	26.41	27.07	186,235	-0.63(-2.27%)
Mar 01, 2019	28.09	28.30	27.49	27.70	49,292	+0.03(+0.12%)
Feb 28, 2019	27.92	27.96	27.61	27.66	74,876	-1.91(-6.46%)
Feb 27, 2019	29.73	29.78	29.15	29.57	30,825	-0.24(-0.79%)
Feb 26, 2019	29.49	30.04	29.43	29.81	17,913	-0.19(-0.63%)
Feb 25, 2019	30.10	30.60	29.98	30.00	271,664	+0.22(+0.73%)
Feb 22, 2019	29.35	29.82	29.34	29.78	154,646	+0.82(+2.84%)
Feb 21, 2019	29.05	29.05	28.68	28.96	13,453	-0.46(-1.57%)
Feb 20, 2019	29.34	29.70	29.30	29.42	36,788	+0.71(+2.47%)
Feb 19, 2019	28.01	28.94	28.01	28.71	16,983	+0.42(+1.47%)
Feb 15, 2019	28.11	28.36	28.11	28.30	32,367	-0.27(-0.96%)
Feb 14, 2019	28.37	28.80	28.24	28.57	20,529	+0.49(+1.75%)
Feb 13, 2019	28.46	28.51	27.94	28.08	186,998	-0.56(-1.97%)
Feb 12, 2019	28.28	28.78	28.28	28.64	366,202	+1.06(+3.86%)
Feb 11, 2019	27.64	27.76	27.38	27.58	19,432	+0.19(+0.69%)
Feb 08, 2019	27.27	27.51	26.94	27.39	70,659	-1.08(-3.79%)
Feb 07, 2019	28.64	28.81	27.76	28.47	53,929	-1.66(-5.52%)
Feb 06, 2019	30.77	30.85	30.02	30.13	39,213	-0.86(-2.78%)
Feb 05, 2019	30.32	31.25	29.97	30.99	69,536	+1.30(+4.38%)
Feb 04, 2019	29.21	30.21	29.18	29.69	13,153	+0.37(+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.