Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.87	23.87	23.07	23.13	898,385	-0.62(-2.61%)
Apr 29, 2019	22.95	23.78	22.75	23.75	1,284,331	+0.80(+3.48%)
Apr 26, 2019	22.74	23.33	22.52	22.95	632,074	-0.02(-0.08%)
Apr 25, 2019	22.82	23.51	22.70	22.97	1,350,856	+0.22(+0.99%)
Apr 24, 2019	22.43	22.98	22.25	22.74	1,300,573	+0.36(+1.60%)
Apr 23, 2019	21.75	22.66	21.45	22.39	830,385	+0.81(+3.74%)
Apr 22, 2019	21.43	21.94	21.29	21.58	905,560	+0.15(+0.71%)
Apr 18, 2019	22.21	22.29	21.09	21.43	1,042,013	-0.89(-3.98%)
Apr 17, 2019	21.45	22.48	21.32	22.31	776,770	+0.87(+4.06%)
Apr 16, 2019	21.76	21.76	21.16	21.44	649,101	-0.33(-1.52%)
Apr 15, 2019	21.65	21.78	21.22	21.78	654,961	+0.18(+0.83%)
Apr 12, 2019	21.40	21.90	21.00	21.60	2,106,653	+0.31(+1.48%)
Apr 11, 2019	19.51	21.33	19.42	21.28	2,503,115	+1.99(+10.33%)
Apr 10, 2019	18.15	19.38	18.02	19.29	1,548,675	+1.33(+7.39%)
Apr 09, 2019	18.32	18.39	17.87	17.96	1,552,929	-0.31(-1.72%)
Apr 08, 2019	17.72	18.49	17.72	18.28	2,194,125	+0.78(+4.46%)
Apr 05, 2019	17.43	17.64	17.24	17.50	1,076,231	+0.07(+0.41%)
Apr 04, 2019	17.37	17.56	17.09	17.42	663,529	+0.02(+0.10%)
Apr 03, 2019	17.71	17.93	17.28	17.41	687,326	-0.17(-0.97%)
Apr 02, 2019	17.55	17.94	17.42	17.58	976,693	+0.02(+0.10%)
Apr 01, 2019	17.94	17.98	17.53	17.56	957,062	-0.24(-1.36%)
Mar 29, 2019	17.94	17.99	17.30	17.80	1,264,817	+0.05(+0.30%)
Mar 28, 2019	17.32	17.83	17.21	17.75	687,994	+0.39(+2.28%)
Mar 27, 2019	17.37	17.49	16.89	17.35	493,519	-0.15(-0.87%)
Mar 26, 2019	17.35	17.67	17.24	17.50	497,960	+0.46(+2.68%)
Mar 25, 2019	16.72	17.32	16.32	17.05	828,371	+0.15(+0.90%)
Mar 22, 2019	17.32	17.37	16.71	16.89	844,734	-0.61(-3.49%)
Mar 21, 2019	17.41	17.95	17.37	17.50	815,228	+0.03(+0.15%)
Mar 20, 2019	17.36	17.75	17.12	17.48	650,928	+0.18(+1.04%)
Mar 19, 2019	17.25	17.49	16.81	17.30	686,031	+0.13(+0.73%)
Mar 18, 2019	16.75	17.61	16.75	17.17	1,052,090	+0.49(+2.96%)
Mar 15, 2019	15.77	16.69	15.77	16.68	1,015,375	+0.91(+5.74%)
Mar 14, 2019	16.02	16.14	15.64	15.77	775,013	-0.22(-1.40%)
Mar 13, 2019	16.09	16.24	15.84	16.00	496,779	-0.10(-0.61%)
Mar 12, 2019	15.93	16.27	15.93	16.10	582,120	+0.28(+1.76%)
Mar 11, 2019	15.17	15.84	15.17	15.82	894,368	+0.67(+4.42%)
Mar 08, 2019	15.22	15.32	14.96	15.15	591,384	-0.18(-1.16%)
Mar 07, 2019	15.71	15.90	15.33	15.33	822,805	-0.32(-2.05%)
Mar 06, 2019	16.28	16.46	15.59	15.65	857,099	-0.81(-4.93%)
Mar 05, 2019	16.62	16.86	16.39	16.46	699,198	-0.28(-1.65%)
Mar 04, 2019	17.03	17.40	16.59	16.74	989,368	+0.29(+1.79%)
Mar 01, 2019	16.59	16.84	16.37	16.44	833,161	+0.02(+0.11%)
Feb 28, 2019	16.70	16.70	16.03	16.42	839,917	-0.26(-1.55%)
Feb 27, 2019	17.61	17.61	16.63	16.68	842,114	-0.84(-4.79%)
Feb 26, 2019	17.31	17.77	17.19	17.52	828,250	+0.12(+0.72%)
Feb 25, 2019	17.31	17.65	17.13	17.40	795,808	+0.06(+0.36%)
Feb 22, 2019	17.50	17.90	17.25	17.33	977,308	-0.12(-0.66%)
Feb 21, 2019	17.50	17.84	17.36	17.45	890,083	-0.10(-0.56%)
Feb 20, 2019	17.83	18.02	17.23	17.55	1,590,103	-0.25(-1.40%)
Feb 19, 2019	17.49	17.87	17.13	17.80	1,542,997	+0.16(+0.91%)
Feb 15, 2019	17.71	18.00	17.35	17.64	1,657,018	+0.34(+1.96%)
Feb 14, 2019	16.81	17.40	16.42	17.30	2,227,288	+1.38(+8.69%)
Feb 13, 2019	15.38	15.98	15.28	15.92	1,524,742	+0.75(+4.94%)
Feb 12, 2019	14.94	15.58	14.85	15.17	1,231,915	+0.70(+4.81%)
Feb 11, 2019	13.84	14.52	13.38	14.47	1,962,970	+0.56(+4.04%)
Feb 08, 2019	14.31	14.38	13.74	13.91	2,125,888	-0.39(-2.75%)
Feb 07, 2019	15.04	15.12	13.98	14.30	1,718,672	-0.76(-5.04%)
Feb 06, 2019	15.84	15.98	15.00	15.06	1,419,996	-0.90(-5.65%)
Feb 05, 2019	16.50	16.71	15.69	15.96	986,928	-0.48(-2.93%)
Feb 04, 2019	16.35	16.70	16.25	16.44	966,433	-0.04(-0.27%)

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.