Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.98	23.98	23.18	23.24	893,962	-0.62(-2.61%)
Apr 29, 2019	23.06	23.89	22.87	23.87	1,278,007	+0.80(+3.48%)
Apr 26, 2019	22.86	23.44	22.63	23.06	628,962	-0.02(-0.08%)
Apr 25, 2019	22.93	23.62	22.81	23.08	1,344,205	+0.23(+0.99%)
Apr 24, 2019	22.54	23.09	22.36	22.86	1,294,170	+0.36(+1.60%)
Apr 23, 2019	21.86	22.78	21.56	22.50	826,297	+0.81(+3.74%)
Apr 22, 2019	21.53	22.05	21.40	21.68	901,101	+0.15(+0.71%)
Apr 18, 2019	22.32	22.40	21.20	21.53	1,036,883	-0.89(-3.98%)
Apr 17, 2019	21.56	22.59	21.42	22.42	772,945	+0.87(+4.06%)
Apr 16, 2019	21.86	21.86	21.26	21.55	645,905	-0.33(-1.52%)
Apr 15, 2019	21.76	21.89	21.32	21.88	651,737	+0.18(+0.83%)
Apr 12, 2019	21.50	22.01	21.11	21.70	2,096,281	+0.32(+1.48%)
Apr 11, 2019	19.61	21.43	19.52	21.39	2,490,791	+2.00(+10.33%)
Apr 10, 2019	18.24	19.48	18.11	19.39	1,541,050	+1.33(+7.39%)
Apr 09, 2019	18.41	18.48	17.96	18.05	1,545,284	-0.32(-1.72%)
Apr 08, 2019	17.81	18.58	17.81	18.37	2,183,323	+0.78(+4.46%)
Apr 05, 2019	17.52	17.73	17.33	17.58	1,070,932	+0.07(+0.41%)
Apr 04, 2019	17.46	17.65	17.18	17.51	660,262	+0.02(+0.10%)
Apr 03, 2019	17.80	18.02	17.37	17.49	683,942	-0.17(-0.97%)
Apr 02, 2019	17.64	18.03	17.51	17.66	971,884	+0.02(+0.10%)
Apr 01, 2019	18.03	18.07	17.62	17.65	952,350	-0.24(-1.36%)
Mar 29, 2019	18.03	18.08	17.38	17.89	1,258,589	+0.05(+0.30%)
Mar 28, 2019	17.40	17.92	17.29	17.83	684,607	+0.40(+2.27%)
Mar 27, 2019	17.46	17.58	16.98	17.44	491,089	-0.15(-0.87%)
Mar 26, 2019	17.44	17.75	17.32	17.59	495,509	+0.46(+2.68%)
Mar 25, 2019	16.81	17.40	16.40	17.13	824,293	+0.15(+0.90%)
Mar 22, 2019	17.41	17.46	16.80	16.98	840,575	-0.61(-3.49%)
Mar 21, 2019	17.49	18.04	17.46	17.59	811,214	+0.03(+0.15%)
Mar 20, 2019	17.45	17.83	17.20	17.56	647,723	+0.18(+1.04%)
Mar 19, 2019	17.34	17.57	16.90	17.38	682,654	+0.13(+0.73%)
Mar 18, 2019	16.83	17.70	16.83	17.26	1,046,911	+0.50(+2.96%)
Mar 15, 2019	15.85	16.77	15.85	16.76	1,010,376	+0.91(+5.75%)
Mar 14, 2019	16.09	16.22	15.72	15.85	771,197	-0.23(-1.40%)
Mar 13, 2019	16.17	16.32	15.92	16.08	494,333	-0.10(-0.61%)
Mar 12, 2019	16.00	16.35	16.00	16.18	579,254	+0.28(+1.76%)
Mar 11, 2019	15.24	15.92	15.24	15.90	889,965	+0.67(+4.42%)
Mar 08, 2019	15.30	15.39	15.04	15.22	588,472	-0.18(-1.16%)
Mar 07, 2019	15.79	15.98	15.40	15.40	818,754	-0.32(-2.05%)
Mar 06, 2019	16.36	16.54	15.66	15.73	852,880	-0.82(-4.93%)
Mar 05, 2019	16.70	16.95	16.47	16.54	695,756	-0.28(-1.65%)
Mar 04, 2019	17.12	17.48	16.68	16.82	984,497	+0.30(+1.79%)
Mar 01, 2019	16.67	16.93	16.45	16.52	829,059	+0.02(+0.11%)
Feb 28, 2019	16.78	16.78	16.11	16.51	835,782	-0.26(-1.55%)
Feb 27, 2019	17.70	17.70	16.72	16.77	837,968	-0.84(-4.79%)
Feb 26, 2019	17.39	17.86	17.28	17.61	824,172	+0.13(+0.72%)
Feb 25, 2019	17.39	17.73	17.21	17.48	791,890	+0.06(+0.36%)
Feb 22, 2019	17.58	17.98	17.33	17.42	972,496	-0.12(-0.66%)
Feb 21, 2019	17.58	17.93	17.45	17.54	885,701	-0.10(-0.56%)
Feb 20, 2019	17.92	18.11	17.31	17.64	1,582,274	-0.25(-1.40%)
Feb 19, 2019	17.57	17.96	17.21	17.89	1,535,401	+0.16(+0.91%)
Feb 15, 2019	17.80	18.09	17.44	17.73	1,648,860	+0.34(+1.96%)
Feb 14, 2019	16.89	17.48	16.50	17.38	2,216,322	+1.39(+8.69%)
Feb 13, 2019	15.46	16.06	15.36	15.99	1,517,236	+0.75(+4.94%)
Feb 12, 2019	15.02	15.65	14.93	15.24	1,225,850	+0.70(+4.81%)
Feb 11, 2019	13.91	14.59	13.45	14.54	1,953,305	+0.56(+4.04%)
Feb 08, 2019	14.38	14.45	13.81	13.98	2,115,422	-0.39(-2.74%)
Feb 07, 2019	15.12	15.20	14.05	14.37	1,710,210	-0.76(-5.04%)
Feb 06, 2019	15.91	16.06	15.08	15.13	1,413,005	-0.91(-5.65%)
Feb 05, 2019	16.58	16.79	15.77	16.04	982,069	-0.48(-2.93%)
Feb 04, 2019	16.43	16.78	16.33	16.52	961,675	-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.