Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.36	19.63	18.02	19.20	2,007,411	+1.89(+10.92%)
Apr 29, 2019	17.18	17.64	17.11	17.31	1,496,558	+0.07(+0.41%)
Apr 26, 2019	16.79	17.31	16.55	17.24	1,723,400	+0.26(+1.53%)
Apr 25, 2019	17.44	17.46	16.98	16.98	1,067,641	-0.47(-2.69%)
Apr 24, 2019	17.86	18.00	17.32	17.45	1,458,841	-0.47(-2.62%)
Apr 23, 2019	17.83	18.24	17.65	17.92	1,297,394	+0.07(+0.39%)
Apr 22, 2019	17.57	17.94	17.22	17.85	1,272,913	+0.60(+3.48%)
Apr 18, 2019	17.25	17.55	17.23	17.25	1,024,200	+0.03(+0.17%)
Apr 17, 2019	17.25	17.47	17.05	17.22	718,786	+0.16(+0.94%)
Apr 16, 2019	16.84	17.13	16.46	17.06	1,192,230	+0.36(+2.16%)
Apr 15, 2019	16.69	16.93	16.54	16.70	466,969	-0.12(-0.71%)
Apr 12, 2019	17.40	17.44	16.74	16.82	1,085,400	-0.09(-0.53%)
Apr 11, 2019	16.90	17.01	16.52	16.91	768,163	-0.04(-0.24%)
Apr 10, 2019	16.70	17.12	16.66	16.95	1,099,971	+0.37(+2.23%)
Apr 09, 2019	16.87	16.90	16.34	16.58	960,467	-0.34(-2.01%)
Apr 08, 2019	16.48	16.96	16.41	16.92	1,014,639	+0.56(+3.42%)
Apr 05, 2019	15.48	16.40	15.48	16.36	1,490,700	+0.97(+6.30%)
Apr 04, 2019	15.28	15.46	15.22	15.39	760,709	+0.14(+0.92%)
Apr 03, 2019	15.85	16.04	15.22	15.25	1,656,329	-0.52(-3.30%)
Apr 02, 2019	16.16	16.29	15.69	15.77	748,850	-0.38(-2.35%)
Apr 01, 2019	15.93	16.15	15.78	16.15	752,048	+0.38(+2.41%)
Mar 29, 2019	16.24	16.31	15.64	15.77	898,300	-0.22(-1.38%)
Mar 28, 2019	15.49	16.01	15.47	15.99	732,071	+0.36(+2.30%)
Mar 27, 2019	15.89	16.03	15.51	15.63	964,657	-0.36(-2.25%)
Mar 26, 2019	16.05	16.42	15.74	15.99	934,086	+0.25(+1.59%)
Mar 25, 2019	15.45	15.76	15.14	15.74	971,791	+0.18(+1.16%)
Mar 22, 2019	16.56	16.65	15.53	15.56	934,500	-1.26(-7.49%)
Mar 21, 2019	16.59	16.88	16.53	16.82	786,107	+0.15(+0.90%)
Mar 20, 2019	16.54	17.01	16.31	16.67	748,575	+0.18(+1.09%)
Mar 19, 2019	17.05	17.19	16.36	16.49	960,851	-0.38(-2.25%)
Mar 18, 2019	15.84	16.89	15.81	16.87	1,435,516	+1.06(+6.70%)
Mar 15, 2019	15.70	16.31	15.69	15.81	2,427,700	+0.21(+1.35%)
Mar 14, 2019	15.24	15.73	15.24	15.60	1,452,844	+0.38(+2.50%)
Mar 13, 2019	15.08	15.39	15.01	15.22	1,323,862	+0.27(+1.81%)
Mar 12, 2019	14.49	15.06	14.49	14.95	889,032	+0.51(+3.53%)
Mar 11, 2019	14.16	14.72	14.07	14.44	1,060,996	+0.37(+2.63%)
Mar 08, 2019	14.03	14.16	13.70	14.07	880,700	-0.29(-2.02%)
Mar 07, 2019	14.83	14.97	14.35	14.36	766,177	-0.44(-2.97%)
Mar 06, 2019	14.85	15.04	14.66	14.80	1,336,971	-0.16(-1.07%)
Mar 05, 2019	15.33	15.33	14.89	14.96	1,708,354	-0.32(-2.09%)
Mar 04, 2019	15.55	15.70	15.14	15.28	2,271,901	-0.19(-1.23%)
Mar 01, 2019	15.58	15.82	15.41	15.47	1,637,500	+0.02(+0.13%)
Feb 28, 2019	15.71	15.73	15.11	15.45	1,400,576	-0.24(-1.53%)
Feb 27, 2019	16.10	16.31	15.67	15.69	1,135,743	-0.30(-1.88%)
Feb 26, 2019	16.10	16.47	15.97	15.99	915,125	-0.13(-0.81%)
Feb 25, 2019	15.79	16.43	15.72	16.12	1,716,806	+0.32(+2.03%)
Feb 22, 2019	16.20	16.23	15.72	15.80	734,300	-0.16(-1.00%)
Feb 21, 2019	16.47	16.68	15.75	15.96	948,895	-0.65(-3.91%)
Feb 20, 2019	16.41	16.90	16.35	16.61	1,441,634	+0.37(+2.28%)
Feb 19, 2019	16.39	16.78	16.20	16.24	1,318,553	-0.41(-2.46%)
Feb 15, 2019	16.33	16.73	16.18	16.65	1,399,500	+0.53(+3.29%)
Feb 14, 2019	15.45	16.53	15.11	16.12	1,839,825	+0.66(+4.27%)
Feb 13, 2019	15.32	15.66	15.25	15.46	1,273,653	+0.20(+1.31%)
Feb 12, 2019	15.46	15.60	15.13	15.26	902,720	+0.08(+0.53%)
Feb 11, 2019	14.60	15.37	14.50	15.18	1,020,810	+0.35(+2.36%)
Feb 08, 2019	15.01	15.27	14.66	14.83	999,000	-0.20(-1.33%)
Feb 07, 2019	15.62	15.62	14.54	15.03	1,020,059	-0.68(-4.33%)
Feb 06, 2019	15.41	15.75	15.27	15.71	1,024,688	+0.07(+0.45%)
Feb 05, 2019	15.98	16.09	15.60	15.64	845,251	-0.37(-2.31%)
Feb 04, 2019	15.64	16.03	15.51	16.01	754,391	+0.13(+0.82%)

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.