Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.43	19.48	18.70	19.08	1,734,445	-0.09(-0.45%)
Apr 29, 2019	19.01	19.31	18.75	19.17	1,517,651	+0.06(+0.30%)
Apr 26, 2019	19.77	19.82	18.85	19.11	2,317,113	-0.98(-4.87%)
Apr 25, 2019	20.54	20.71	20.08	20.09	1,463,683	-0.46(-2.22%)
Apr 24, 2019	21.32	21.33	20.54	20.54	1,645,475	-0.58(-2.75%)
Apr 23, 2019	21.11	21.56	20.73	21.13	1,796,572	-0.09(-0.41%)
Apr 22, 2019	20.54	21.25	20.28	21.21	2,172,187	+1.04(+5.14%)
Apr 18, 2019	20.21	20.42	20.06	20.18	1,571,674	-0.11(-0.53%)
Apr 17, 2019	20.59	20.64	20.11	20.28	1,504,718	-0.12(-0.57%)
Apr 16, 2019	20.30	20.54	19.95	20.40	1,550,936	+0.22(+1.10%)
Apr 15, 2019	20.14	20.40	19.87	20.18	2,277,750	-0.13(-0.62%)
Apr 12, 2019	19.87	20.35	19.77	20.30	3,752,578	+1.48(+7.88%)
Apr 11, 2019	19.45	19.56	18.17	18.82	3,570,946	-0.83(-4.24%)
Apr 10, 2019	19.60	19.72	19.24	19.65	2,009,534	+0.32(+1.65%)
Apr 09, 2019	19.30	19.69	19.00	19.33	3,101,430	+0.01(+0.05%)
Apr 08, 2019	19.03	19.75	19.03	19.32	2,617,803	+0.39(+2.05%)
Apr 05, 2019	17.97	19.16	17.97	18.94	2,776,717	+1.03(+5.74%)
Apr 04, 2019	17.37	18.08	17.36	17.91	3,167,009	+0.49(+2.84%)
Apr 03, 2019	18.92	19.05	17.37	17.41	3,110,789	-1.44(-7.66%)
Apr 02, 2019	19.00	19.31	18.69	18.86	2,319,601	-0.14(-0.71%)
Apr 01, 2019	18.98	19.13	18.72	18.99	1,458,282	+0.26(+1.40%)
Mar 29, 2019	19.43	19.51	18.55	18.73	2,343,426	-0.35(-1.83%)
Mar 28, 2019	18.84	19.41	18.80	19.08	3,871,563	+0.07(+0.36%)
Mar 27, 2019	18.95	19.34	18.75	19.01	2,174,715	+0.11(+0.56%)
Mar 26, 2019	18.68	19.36	18.58	18.91	2,210,967	+0.65(+3.56%)
Mar 25, 2019	18.22	18.36	17.70	18.26	1,932,252	-0.07(-0.37%)
Mar 22, 2019	19.02	19.08	18.02	18.33	2,814,175	-1.06(-5.45%)
Mar 21, 2019	18.98	19.63	18.92	19.38	2,904,839	+0.34(+1.78%)
Mar 20, 2019	18.37	19.46	18.32	19.04	2,864,114	+0.57(+3.10%)
Mar 19, 2019	18.72	18.88	18.37	18.47	3,119,680	-0.07(-0.37%)
Mar 18, 2019	18.11	18.61	18.06	18.54	3,276,847	+0.43(+2.35%)
Mar 15, 2019	17.66	18.28	17.62	18.11	3,485,214	+0.16(+0.86%)
Mar 14, 2019	17.97	18.25	17.91	17.96	1,938,962	-0.07(-0.38%)
Mar 13, 2019	17.94	18.47	17.73	18.03	3,653,287	+0.40(+2.25%)
Mar 12, 2019	16.78	17.69	16.68	17.63	3,234,965	+0.99(+5.94%)
Mar 11, 2019	16.41	16.80	16.19	16.64	1,674,862	+0.46(+2.81%)
Mar 08, 2019	16.47	16.47	15.87	16.18	1,862,461	-0.47(-2.79%)
Mar 07, 2019	16.97	17.09	16.58	16.65	1,573,806	-0.28(-1.66%)
Mar 06, 2019	17.62	17.62	16.78	16.93	2,892,260	-0.82(-4.64%)
Mar 05, 2019	17.48	17.78	17.06	17.75	2,315,614	+0.32(+1.83%)
Mar 04, 2019	17.66	17.75	17.09	17.43	2,743,370	-0.04(-0.22%)
Mar 01, 2019	18.20	18.57	17.32	17.47	3,657,437	-0.55(-3.06%)
Feb 28, 2019	18.47	18.62	18.00	18.03	3,648,732	-0.38(-2.05%)
Feb 27, 2019	18.74	19.27	17.73	18.40	5,469,304	+1.05(+6.03%)
Feb 26, 2019	18.34	18.72	17.26	17.36	4,377,823	-0.91(-4.99%)
Feb 25, 2019	17.95	18.37	17.85	18.27	2,349,445	+0.15(+0.80%)
Feb 22, 2019	17.71	18.24	17.65	18.12	2,078,746	+0.62(+3.54%)
Feb 21, 2019	18.31	18.40	17.44	17.50	2,165,206	-0.85(-4.65%)
Feb 20, 2019	18.12	18.43	17.89	18.35	1,928,218	+0.23(+1.28%)
Feb 19, 2019	18.75	18.94	18.07	18.12	1,789,052	-0.59(-3.16%)
Feb 15, 2019	17.93	18.72	17.82	18.71	3,067,298	+1.06(+5.98%)
Feb 14, 2019	17.28	17.85	17.10	17.66	1,531,747	+0.34(+1.96%)
Feb 13, 2019	17.24	17.67	17.11	17.32	2,395,242	+0.22(+1.30%)
Feb 12, 2019	17.23	17.49	16.82	17.09	1,817,654	+0.22(+1.32%)
Feb 11, 2019	16.57	16.92	16.32	16.87	1,555,896	+0.15(+0.87%)
Feb 08, 2019	16.91	17.13	16.22	16.73	2,897,655	-0.27(-1.60%)
Feb 07, 2019	17.82	17.86	16.67	17.00	2,883,627	-1.02(-5.65%)
Feb 06, 2019	18.11	18.39	17.93	18.02	1,603,075	-0.27(-1.48%)
Feb 05, 2019	18.93	19.02	18.26	18.29	1,787,129	-0.69(-3.63%)
Feb 04, 2019	18.80	18.98	18.62	18.97	956,669	-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.