Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.64	15.66	15.12	15.21	2,398,716	-0.18(-1.18%)
Apr 29, 2019	15.29	15.55	15.00	15.39	2,119,118	+0.15(+1.00%)
Apr 26, 2019	15.50	15.60	14.99	15.24	2,397,476	-0.48(-3.04%)
Apr 25, 2019	16.39	16.53	15.72	15.72	2,264,896	-0.80(-4.86%)
Apr 24, 2019	17.71	17.80	16.49	16.52	2,479,884	-1.08(-6.11%)
Apr 23, 2019	17.70	18.01	17.39	17.59	1,784,243	-0.07(-0.38%)
Apr 22, 2019	17.12	17.89	17.09	17.66	3,152,722	+0.97(+5.82%)
Apr 18, 2019	16.69	16.92	16.48	16.69	2,677,805	-0.05(-0.28%)
Apr 17, 2019	16.78	17.06	16.64	16.74	2,386,791	-0.31(-1.84%)
Apr 16, 2019	16.96	17.14	16.48	17.05	2,713,670	+0.15(+0.90%)
Apr 15, 2019	17.32	17.40	16.89	16.90	2,291,210	-0.53(-3.06%)
Apr 12, 2019	17.20	17.44	16.77	17.43	2,707,109	+0.97(+5.90%)
Apr 11, 2019	17.28	17.40	16.41	16.46	2,659,790	-0.83(-4.79%)
Apr 10, 2019	17.03	17.43	16.86	17.29	2,033,238	+0.42(+2.48%)
Apr 09, 2019	17.33	17.42	16.81	16.87	1,939,467	-0.50(-2.90%)
Apr 08, 2019	17.30	17.66	17.14	17.38	2,419,238	+0.10(+0.55%)
Apr 05, 2019	16.53	17.32	16.52	17.28	2,604,807	+0.79(+4.79%)
Apr 04, 2019	15.81	16.57	15.73	16.49	2,661,806	+0.68(+4.27%)
Apr 03, 2019	16.93	16.94	15.65	15.81	3,687,016	-0.99(-5.89%)
Apr 02, 2019	16.87	17.20	16.70	16.80	2,003,751	-0.07(-0.40%)
Apr 01, 2019	16.91	17.15	16.62	16.87	1,732,434	+0.22(+1.32%)
Mar 29, 2019	16.88	17.05	16.57	16.65	2,280,992	+0.28(+1.69%)
Mar 28, 2019	15.99	16.45	15.99	16.38	1,719,041	+0.15(+0.94%)
Mar 27, 2019	16.23	16.49	15.93	16.22	2,204,848	+0.05(+0.29%)
Mar 26, 2019	16.13	16.58	16.05	16.18	2,613,494	+0.52(+3.35%)
Mar 25, 2019	15.60	15.87	15.25	15.65	3,006,343	+0.03(+0.18%)
Mar 22, 2019	16.15	16.17	15.25	15.62	3,064,220	-0.84(-5.09%)
Mar 21, 2019	15.74	16.52	15.69	16.46	2,110,430	+0.79(+5.04%)
Mar 20, 2019	14.78	15.94	14.71	15.67	2,641,479	+0.89(+6.06%)
Mar 19, 2019	15.56	15.57	14.66	14.78	2,468,237	-0.53(-3.48%)
Mar 18, 2019	15.17	15.42	15.11	15.31	3,020,621	+0.36(+2.42%)
Mar 15, 2019	14.94	15.10	14.80	14.95	3,156,543	-0.21(-1.38%)
Mar 14, 2019	15.54	15.79	15.10	15.16	1,699,524	-0.39(-2.51%)
Mar 13, 2019	15.55	15.88	15.19	15.55	2,241,270	+0.50(+3.35%)
Mar 12, 2019	14.47	15.08	14.41	15.04	2,261,161	+0.78(+5.47%)
Mar 11, 2019	14.46	14.68	14.16	14.26	3,186,837	-0.09(-0.60%)
Mar 08, 2019	14.57	14.61	14.04	14.35	2,614,470	-0.69(-4.56%)
Mar 07, 2019	15.32	15.40	14.90	15.03	1,872,779	-0.25(-1.62%)
Mar 06, 2019	15.70	15.78	15.26	15.28	1,636,113	-0.54(-3.43%)
Mar 05, 2019	16.08	16.23	15.71	15.82	1,768,132	-0.23(-1.42%)
Mar 04, 2019	16.01	16.16	15.57	16.05	2,079,262	+0.31(+2.00%)
Mar 01, 2019	15.70	16.01	15.37	15.74	2,000,555	+0.18(+1.16%)
Feb 28, 2019	15.94	15.94	15.20	15.56	2,168,275	-0.30(-1.86%)
Feb 27, 2019	15.77	16.39	15.49	15.85	2,420,236	+0.22(+1.40%)
Feb 26, 2019	15.90	16.50	15.53	15.63	3,273,547	-0.45(-2.78%)
Feb 25, 2019	15.83	16.15	15.60	16.08	3,405,720	+0.00(+0.00%)
Feb 22, 2019	16.40	16.77	15.68	16.08	4,621,538	-0.12(-0.76%)
Feb 21, 2019	17.68	18.04	15.90	16.20	9,388,345	-2.54(-13.56%)
Feb 20, 2019	18.06	18.85	18.00	18.75	3,710,950	+0.58(+3.20%)
Feb 19, 2019	18.67	18.92	18.14	18.17	2,700,903	-0.70(-3.68%)
Feb 15, 2019	18.28	18.90	18.14	18.86	2,190,349	+0.91(+5.09%)
Feb 14, 2019	18.02	18.28	17.88	17.95	2,680,314	-0.16(-0.89%)
Feb 13, 2019	17.53	18.18	17.53	18.11	1,937,318	+0.72(+4.16%)
Feb 12, 2019	17.07	17.60	17.03	17.39	1,819,051	+0.76(+4.58%)
Feb 11, 2019	15.77	16.64	15.77	16.62	3,634,398	+0.67(+4.18%)
Feb 08, 2019	16.53	16.65	15.66	15.96	4,398,974	-0.64(-3.84%)
Feb 07, 2019	17.58	17.62	16.56	16.59	2,745,437	-1.23(-6.89%)
Feb 06, 2019	17.75	18.36	17.58	17.82	1,677,293	-0.12(-0.69%)
Feb 05, 2019	18.44	18.48	17.48	17.95	3,361,579	-0.59(-3.18%)
Feb 04, 2019	18.50	18.58	17.47	18.54	4,565,820	-0.26(-1.37%)

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.