Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.56	19.61	18.83	19.21	1,722,620	-0.09(-0.46%)
Apr 29, 2019	19.14	19.45	18.88	19.30	1,507,305	+0.06(+0.30%)
Apr 26, 2019	19.91	19.95	18.98	19.24	2,301,316	-0.99(-4.87%)
Apr 25, 2019	20.69	20.85	20.22	20.23	1,453,705	-0.46(-2.22%)
Apr 24, 2019	21.47	21.48	20.68	20.69	1,634,257	-0.59(-2.75%)
Apr 23, 2019	21.25	21.71	20.87	21.27	1,784,324	-0.09(-0.41%)
Apr 22, 2019	20.69	21.39	20.42	21.36	2,157,378	+1.04(+5.14%)
Apr 18, 2019	20.34	20.56	20.20	20.32	1,560,959	-0.11(-0.53%)
Apr 17, 2019	20.73	20.78	20.25	20.42	1,494,459	-0.12(-0.57%)
Apr 16, 2019	20.44	20.69	20.09	20.54	1,540,363	+0.22(+1.10%)
Apr 15, 2019	20.28	20.54	20.00	20.32	2,262,222	-0.13(-0.62%)
Apr 12, 2019	20.00	20.49	19.91	20.44	3,726,995	+1.49(+7.88%)
Apr 11, 2019	19.58	19.69	18.30	18.95	3,546,601	-0.84(-4.24%)
Apr 10, 2019	19.73	19.86	19.37	19.79	1,995,834	+0.32(+1.65%)
Apr 09, 2019	19.44	19.83	19.13	19.47	3,080,286	+0.01(+0.05%)
Apr 08, 2019	19.16	19.89	19.16	19.46	2,599,956	+0.39(+2.05%)
Apr 05, 2019	18.09	19.30	18.09	19.07	2,757,787	+1.03(+5.74%)
Apr 04, 2019	17.49	18.21	17.48	18.03	3,145,418	+0.50(+2.84%)
Apr 03, 2019	19.05	19.18	17.49	17.53	3,089,582	-1.45(-7.66%)
Apr 02, 2019	19.13	19.45	18.82	18.99	2,303,787	-0.14(-0.71%)
Apr 01, 2019	19.11	19.26	18.85	19.12	1,448,340	+0.26(+1.40%)
Mar 29, 2019	19.56	19.64	18.68	18.86	2,327,450	-0.35(-1.83%)
Mar 28, 2019	18.97	19.54	18.93	19.21	3,845,169	+0.07(+0.36%)
Mar 27, 2019	19.08	19.48	18.88	19.14	2,159,889	+0.11(+0.56%)
Mar 26, 2019	18.81	19.50	18.70	19.04	2,195,894	+0.65(+3.56%)
Mar 25, 2019	18.34	18.48	17.82	18.38	1,919,079	-0.07(-0.37%)
Mar 22, 2019	19.15	19.21	18.14	18.45	2,794,990	-1.06(-5.45%)
Mar 21, 2019	19.11	19.77	19.05	19.51	2,885,036	+0.34(+1.78%)
Mar 20, 2019	18.50	19.59	18.44	19.17	2,844,588	+0.58(+3.10%)
Mar 19, 2019	18.85	19.01	18.50	18.60	3,098,412	-0.07(-0.37%)
Mar 18, 2019	18.24	18.73	18.19	18.67	3,254,507	+0.43(+2.35%)
Mar 15, 2019	17.78	18.40	17.74	18.24	3,461,454	+0.16(+0.86%)
Mar 14, 2019	18.09	18.37	18.03	18.08	1,925,743	-0.07(-0.38%)
Mar 13, 2019	18.06	18.60	17.86	18.15	3,628,381	+0.40(+2.25%)
Mar 12, 2019	16.90	17.81	16.79	17.75	3,212,911	+1.00(+5.94%)
Mar 11, 2019	16.52	16.92	16.30	16.75	1,663,444	+0.46(+2.81%)
Mar 08, 2019	16.59	16.59	15.98	16.30	1,849,764	-0.47(-2.79%)
Mar 07, 2019	17.09	17.20	16.70	16.76	1,563,077	-0.28(-1.66%)
Mar 06, 2019	17.74	17.74	16.90	17.05	2,872,543	-0.83(-4.64%)
Mar 05, 2019	17.60	17.90	17.17	17.88	2,299,828	+0.32(+1.83%)
Mar 04, 2019	17.78	17.88	17.20	17.55	2,724,667	-0.04(-0.22%)
Mar 01, 2019	18.32	18.70	17.44	17.59	3,632,503	-0.56(-3.06%)
Feb 28, 2019	18.60	18.74	18.12	18.15	3,623,857	-0.38(-2.05%)
Feb 27, 2019	18.87	19.40	17.86	18.53	5,432,018	+1.05(+6.03%)
Feb 26, 2019	18.47	18.85	17.38	17.48	4,347,977	-0.92(-4.99%)
Feb 25, 2019	18.07	18.50	17.97	18.39	2,333,428	+0.15(+0.80%)
Feb 22, 2019	17.84	18.36	17.77	18.25	2,064,574	+0.62(+3.54%)
Feb 21, 2019	18.43	18.53	17.56	17.62	2,150,445	-0.86(-4.65%)
Feb 20, 2019	18.25	18.56	18.01	18.48	1,915,073	+0.23(+1.28%)
Feb 19, 2019	18.88	19.07	18.20	18.25	1,776,856	-0.60(-3.16%)
Feb 15, 2019	18.05	18.85	17.94	18.84	3,046,387	+1.06(+5.98%)
Feb 14, 2019	17.40	17.97	17.22	17.78	1,521,305	+0.34(+1.96%)
Feb 13, 2019	17.36	17.79	17.23	17.44	2,378,913	+0.22(+1.30%)
Feb 12, 2019	17.35	17.61	16.94	17.21	1,805,263	+0.22(+1.32%)
Feb 11, 2019	16.69	17.04	16.43	16.99	1,545,289	+0.15(+0.87%)
Feb 08, 2019	17.03	17.25	16.33	16.84	2,877,901	-0.27(-1.60%)
Feb 07, 2019	17.94	17.98	16.78	17.11	2,863,968	-1.02(-5.65%)
Feb 06, 2019	18.24	18.52	18.05	18.14	1,592,146	-0.27(-1.48%)
Feb 05, 2019	19.06	19.15	18.38	18.41	1,774,945	-0.69(-3.63%)
Feb 04, 2019	18.93	19.11	18.74	19.11	950,147	-0.08(-0.41%)

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.