Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.39	14.45	13.93	13.93	850,849	-0.52(-3.61%)
Apr 29, 2019	14.27	14.68	14.04	14.45	755,284	+0.17(+1.22%)
Apr 26, 2019	14.16	14.33	13.87	14.27	797,149	+0.06(+0.41%)
Apr 25, 2019	14.39	14.39	13.93	14.22	547,107	-0.12(-0.81%)
Apr 24, 2019	13.81	14.56	13.81	14.33	967,618	+0.52(+3.78%)
Apr 23, 2019	13.58	14.10	13.40	13.81	753,588	+0.12(+0.85%)
Apr 22, 2019	14.33	14.33	13.46	13.69	1,048,551	-0.58(-4.06%)
Apr 18, 2019	14.62	14.91	14.27	14.27	795,787	-0.41(-2.77%)
Apr 17, 2019	14.68	14.91	14.51	14.68	991,793	-0.06(-0.39%)
Apr 16, 2019	14.51	14.91	14.39	14.74	900,348	+0.29(+2.01%)
Apr 15, 2019	14.74	14.85	14.33	14.45	1,056,354	-0.23(-1.58%)
Apr 12, 2019	15.20	15.43	14.68	14.68	1,137,487	-0.52(-3.44%)
Apr 11, 2019	15.72	15.90	14.97	15.20	1,417,328	-0.46(-2.96%)
Apr 10, 2019	15.03	15.78	15.03	15.67	1,571,728	+0.70(+4.65%)
Apr 09, 2019	14.80	15.43	14.74	14.97	1,800,709	+0.00(+0.00%)
Apr 08, 2019	15.78	15.96	14.85	14.97	1,812,044	-0.81(-5.15%)
Apr 05, 2019	16.94	17.12	15.49	15.78	2,147,333	-0.93(-5.56%)
Apr 04, 2019	19.09	19.09	16.54	16.71	2,521,927	-5.16(-23.61%)
Apr 03, 2019	21.18	21.99	21.00	21.87	1,557,108	+0.93(+4.43%)
Apr 02, 2019	21.58	21.58	20.71	20.95	1,145,668	-0.64(-2.96%)
Apr 01, 2019	21.24	21.70	21.24	21.58	916,884	+0.52(+2.48%)
Mar 29, 2019	21.64	21.82	20.89	21.06	979,201	-0.52(-2.42%)
Mar 28, 2019	21.53	21.87	21.35	21.58	757,116	+0.06(+0.27%)
Mar 27, 2019	21.12	21.70	20.95	21.53	893,692	+0.52(+2.49%)
Mar 26, 2019	21.12	21.64	20.95	21.00	970,760	+0.00(+0.00%)
Mar 25, 2019	20.31	21.18	20.25	21.00	1,197,571	+0.58(+2.84%)
Mar 22, 2019	20.66	21.00	20.25	20.42	1,054,380	-0.35(-1.68%)
Mar 21, 2019	20.08	20.89	19.50	20.77	1,146,762	+1.04(+5.29%)
Mar 20, 2019	20.19	20.54	19.73	19.73	1,087,445	-0.64(-3.13%)
Mar 19, 2019	20.13	20.37	19.84	20.37	1,570,418	+0.23(+1.15%)
Mar 18, 2019	19.26	20.19	19.21	20.13	1,405,520	+0.64(+3.27%)
Mar 15, 2019	19.09	19.61	18.80	19.50	2,114,931	+0.41(+2.13%)
Mar 14, 2019	20.54	20.54	18.62	19.09	2,158,191	-1.45(-7.06%)
Mar 13, 2019	19.44	20.54	19.32	20.54	1,699,646	+1.04(+5.36%)
Mar 12, 2019	19.44	19.67	19.21	19.50	595,171	+0.06(+0.30%)
Mar 11, 2019	19.26	19.67	19.21	19.44	953,334	+0.12(+0.60%)
Mar 08, 2019	19.21	19.38	18.74	19.32	871,673	+0.00(+0.00%)
Mar 07, 2019	19.32	19.50	18.51	19.32	1,368,817	+0.06(+0.30%)
Mar 06, 2019	19.90	20.25	19.26	19.26	1,122,448	-0.87(-4.32%)
Mar 05, 2019	20.31	20.77	19.84	20.13	1,058,393	-0.29(-1.42%)
Mar 04, 2019	21.93	22.16	20.02	20.42	1,574,489	-0.23(-1.12%)
Mar 01, 2019	20.48	21.12	20.25	20.66	1,406,989	+0.52(+2.59%)
Feb 28, 2019	20.42	20.77	19.73	20.13	1,388,640	+0.81(+4.20%)
Feb 27, 2019	17.81	19.86	17.00	19.32	1,871,709	+1.67(+9.48%)
Feb 26, 2019	17.92	18.13	17.59	17.65	1,231,693	-0.16(-0.91%)
Feb 25, 2019	18.03	18.24	17.81	17.81	519,669	-0.27(-1.49%)
Feb 22, 2019	18.40	18.46	17.70	18.08	875,394	-0.11(-0.59%)
Feb 21, 2019	18.19	18.35	17.97	18.19	851,134	+0.00(+0.00%)
Feb 20, 2019	17.81	18.40	17.70	18.19	834,417	+0.32(+1.81%)
Feb 19, 2019	17.81	18.35	17.65	17.86	1,359,745	-0.16(-0.90%)
Feb 15, 2019	17.97	18.40	17.70	18.03	1,022,902	+0.05(+0.30%)
Feb 14, 2019	18.08	18.51	17.49	17.97	1,463,411	-0.22(-1.19%)
Feb 13, 2019	17.05	18.67	16.95	18.19	2,051,236	+1.19(+6.98%)
Feb 12, 2019	17.22	17.43	16.89	17.00	960,419	-0.16(-0.94%)
Feb 11, 2019	16.57	17.38	16.57	17.16	487,567	+0.49(+2.91%)
Feb 08, 2019	16.73	17.05	16.68	16.68	583,324	-0.22(-1.28%)
Feb 07, 2019	16.51	17.00	16.30	16.89	719,061	+0.22(+1.29%)
Feb 06, 2019	16.46	16.73	16.35	16.68	573,767	+0.22(+1.31%)
Feb 05, 2019	16.19	16.57	16.03	16.46	524,625	+0.38(+2.35%)
Feb 04, 2019	15.87	16.14	15.65	16.08	706,456	+0.22(+1.36%)

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.