Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.56	23.66	22.80	22.80	519,555	-0.86(-3.61%)
Apr 29, 2019	23.37	24.04	22.99	23.66	461,200	+0.29(+1.22%)
Apr 26, 2019	23.18	23.47	22.71	23.37	486,764	+0.10(+0.41%)
Apr 25, 2019	23.56	23.56	22.80	23.28	334,081	-0.19(-0.81%)
Apr 24, 2019	22.61	23.85	22.61	23.47	590,858	+0.86(+3.78%)
Apr 23, 2019	22.23	23.09	21.95	22.61	460,164	+0.19(+0.85%)
Apr 22, 2019	23.47	23.47	22.04	22.42	640,278	-0.95(-4.07%)
Apr 18, 2019	23.94	24.42	23.37	23.37	485,933	-0.67(-2.77%)
Apr 17, 2019	24.04	24.42	23.75	24.04	605,620	-0.09(-0.39%)
Apr 16, 2019	23.75	24.42	23.56	24.13	549,781	+0.48(+2.01%)
Apr 15, 2019	24.13	24.32	23.47	23.66	645,043	-0.38(-1.58%)
Apr 12, 2019	24.89	25.28	24.04	24.04	694,585	-0.86(-3.43%)
Apr 11, 2019	25.75	26.04	24.52	24.89	865,465	-0.76(-2.96%)
Apr 10, 2019	24.61	25.85	24.61	25.66	959,746	+1.14(+4.65%)
Apr 09, 2019	24.23	25.28	24.13	24.52	1,099,569	+0.00(+0.00%)
Apr 08, 2019	25.85	26.13	24.32	24.52	1,106,491	-1.33(-5.15%)
Apr 05, 2019	27.75	28.03	25.37	25.85	1,311,229	-1.52(-5.56%)
Apr 04, 2019	31.26	31.26	27.08	27.37	1,539,968	-8.46(-23.61%)
Apr 03, 2019	34.68	36.01	34.40	35.82	950,819	+1.52(+4.43%)
Apr 02, 2019	35.35	35.35	33.92	34.30	699,581	-1.05(-2.96%)
Apr 01, 2019	34.78	35.54	34.78	35.35	559,878	+0.86(+2.48%)
Mar 29, 2019	35.44	35.73	34.21	34.49	597,931	-0.86(-2.42%)
Mar 28, 2019	35.25	35.82	34.97	35.35	462,319	+0.10(+0.27%)
Mar 27, 2019	34.59	35.54	34.30	35.25	545,717	+0.86(+2.49%)
Mar 26, 2019	34.59	35.44	34.30	34.40	592,777	+0.00(+0.00%)
Mar 25, 2019	33.26	34.68	33.16	34.40	731,275	+0.95(+2.84%)
Mar 22, 2019	33.83	34.40	33.16	33.45	643,838	-0.57(-1.68%)
Mar 21, 2019	32.88	34.21	31.93	34.02	700,249	+1.71(+5.29%)
Mar 20, 2019	33.07	33.64	32.31	32.31	664,028	-1.05(-3.13%)
Mar 19, 2019	32.97	33.35	32.50	33.35	958,946	+0.38(+1.15%)
Mar 18, 2019	31.55	33.07	31.45	32.97	858,255	+1.05(+3.27%)
Mar 15, 2019	31.26	32.12	30.79	31.93	1,291,443	+0.67(+2.13%)
Mar 14, 2019	33.64	33.64	30.50	31.26	1,317,859	-2.38(-7.06%)
Mar 13, 2019	31.83	33.64	31.64	33.64	1,037,857	+1.71(+5.36%)
Mar 12, 2019	31.83	32.21	31.45	31.93	363,430	+0.10(+0.30%)
Mar 11, 2019	31.55	32.21	31.45	31.83	582,135	+0.19(+0.60%)
Mar 08, 2019	31.45	31.74	30.69	31.64	532,271	+0.00(+0.00%)
Mar 07, 2019	31.64	31.93	30.31	31.64	835,843	+0.10(+0.30%)
Mar 06, 2019	32.59	33.16	31.55	31.55	685,402	-1.43(-4.32%)
Mar 05, 2019	33.26	34.02	32.50	32.97	646,288	-0.48(-1.42%)
Mar 04, 2019	35.92	36.30	32.78	33.45	961,432	-0.38(-1.12%)
Mar 01, 2019	33.54	34.59	33.16	33.83	859,152	+0.86(+2.59%)
Feb 28, 2019	33.45	34.02	32.31	32.97	847,947	-0.81(-2.39%)
Feb 27, 2019	31.14	34.72	29.72	33.78	1,070,588	+2.93(+9.48%)
Feb 26, 2019	31.33	31.70	30.76	30.85	704,509	-0.28(-0.91%)
Feb 25, 2019	31.51	31.89	31.14	31.14	297,242	-0.47(-1.49%)
Feb 22, 2019	32.18	32.27	30.95	31.61	500,711	-0.19(-0.59%)
Feb 21, 2019	31.80	32.08	31.42	31.80	486,835	+0.00(+0.00%)
Feb 20, 2019	31.14	32.18	30.95	31.80	477,273	+0.57(+1.81%)
Feb 19, 2019	31.14	32.08	30.85	31.23	777,753	-0.28(-0.90%)
Feb 15, 2019	31.42	32.18	30.95	31.51	585,084	+0.09(+0.30%)
Feb 14, 2019	31.61	32.36	30.57	31.42	837,048	-0.38(-1.19%)
Feb 13, 2019	29.82	32.65	29.63	31.80	1,173,274	+2.08(+6.98%)
Feb 12, 2019	30.10	30.48	29.53	29.72	549,344	-0.28(-0.94%)
Feb 11, 2019	28.97	30.38	28.97	30.01	278,880	+0.85(+2.91%)
Feb 08, 2019	29.25	29.82	29.16	29.16	333,652	-0.38(-1.28%)
Feb 07, 2019	28.87	29.72	28.50	29.53	411,291	+0.38(+1.29%)
Feb 06, 2019	28.78	29.25	28.59	29.16	328,185	+0.38(+1.31%)
Feb 05, 2019	28.31	28.97	28.02	28.78	300,077	+0.66(+2.35%)
Feb 04, 2019	27.74	28.21	27.36	28.12	404,082	+0.38(+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.