Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.17	18.95	18.00	18.59	1,050,657	+0.42(+2.30%)
Apr 29, 2019	17.92	18.64	17.73	18.17	1,286,652	+0.24(+1.33%)
Apr 26, 2019	18.21	19.17	17.62	17.93	2,437,234	-0.10(-0.57%)
Apr 25, 2019	18.46	18.81	15.89	18.04	5,900,350	-0.50(-2.72%)
Apr 24, 2019	20.83	20.86	18.39	18.54	4,930,471	-2.40(-11.46%)
Apr 23, 2019	20.78	21.42	20.71	20.94	1,112,581	+0.17(+0.82%)
Apr 22, 2019	20.52	21.39	20.50	20.77	1,390,288	+0.25(+1.21%)
Apr 18, 2019	22.26	22.48	20.06	20.52	2,381,353	-1.78(-8.00%)
Apr 17, 2019	22.25	22.96	21.51	22.30	1,268,093	+0.30(+1.36%)
Apr 16, 2019	22.64	23.41	21.85	22.01	1,481,961	-0.63(-2.79%)
Apr 15, 2019	21.95	22.77	21.80	22.64	1,422,082	+0.78(+3.55%)
Apr 12, 2019	21.02	22.06	20.81	21.86	1,484,201	+0.89(+4.23%)
Apr 11, 2019	21.31	21.59	20.53	20.97	679,085	-0.52(-2.42%)
Apr 10, 2019	20.88	21.85	20.88	21.49	1,199,171	+0.73(+3.49%)
Apr 09, 2019	21.68	21.85	20.00	20.77	1,337,428	-0.97(-4.48%)
Apr 08, 2019	21.24	21.86	21.22	21.74	1,030,155	+0.43(+2.00%)
Apr 05, 2019	20.99	21.80	20.70	21.31	939,560	+0.31(+1.46%)
Apr 04, 2019	20.83	21.21	20.40	21.01	864,320	+0.19(+0.90%)
Apr 03, 2019	21.25	21.55	20.61	20.82	760,724	-0.20(-0.97%)
Apr 02, 2019	21.73	21.87	20.72	21.02	692,978	-0.76(-3.49%)
Apr 01, 2019	22.18	22.38	21.53	21.78	824,899	+0.00(+0.00%)
Mar 29, 2019	21.45	22.19	20.97	21.78	1,239,939	+0.56(+2.65%)
Mar 28, 2019	20.67	21.30	20.46	21.22	1,849,783	+0.52(+2.52%)
Mar 27, 2019	21.77	21.95	19.82	20.70	3,039,684	-1.05(-4.83%)
Mar 26, 2019	22.42	23.65	21.16	21.75	2,168,392	-1.19(-5.17%)
Mar 25, 2019	22.09	23.45	22.05	22.94	1,486,415	+0.88(+3.99%)
Mar 22, 2019	23.59	23.59	21.91	22.06	1,488,536	-1.96(-8.17%)
Mar 21, 2019	24.49	25.22	23.73	24.02	780,876	-0.67(-2.73%)
Mar 20, 2019	24.67	25.03	23.95	24.69	946,084	+0.03(+0.14%)
Mar 19, 2019	24.92	26.00	24.49	24.66	1,438,000	-0.43(-1.70%)
Mar 18, 2019	24.37	25.26	24.24	25.09	813,912	+0.91(+3.78%)
Mar 15, 2019	23.54	24.72	23.40	24.17	1,208,307	+0.90(+3.85%)
Mar 14, 2019	23.35	23.64	22.93	23.28	705,193	-0.31(-1.30%)
Mar 13, 2019	23.20	23.83	23.12	23.58	678,969	+0.40(+1.73%)
Mar 12, 2019	23.47	24.37	22.86	23.18	1,215,414	-0.26(-1.13%)
Mar 11, 2019	22.93	23.86	22.93	23.45	939,938	+0.84(+3.74%)
Mar 08, 2019	22.30	23.96	22.25	22.60	1,732,798	+0.75(+3.44%)
Mar 07, 2019	22.71	23.32	21.43	21.85	2,118,126	-0.57(-2.55%)
Mar 06, 2019	24.15	24.15	22.36	22.42	2,040,371	-1.72(-7.11%)
Mar 05, 2019	24.25	24.73	23.71	24.14	596,715	-0.09(-0.39%)
Mar 04, 2019	24.76	25.08	23.74	24.23	966,328	-0.57(-2.31%)
Mar 01, 2019	26.21	26.72	24.72	24.81	1,061,164	-1.29(-4.94%)
Feb 28, 2019	27.01	27.25	25.56	26.09	1,641,322	-0.91(-3.38%)
Feb 27, 2019	28.13	28.54	26.97	27.01	871,068	-1.19(-4.21%)
Feb 26, 2019	28.37	28.77	27.83	28.19	428,413	-0.37(-1.28%)
Feb 25, 2019	29.26	29.50	28.47	28.56	484,085	-0.18(-0.62%)
Feb 22, 2019	27.79	28.80	27.79	28.74	895,980	+1.07(+3.86%)
Feb 21, 2019	27.91	28.16	27.41	27.67	652,621	-0.50(-1.76%)
Feb 20, 2019	28.01	29.38	27.20	28.17	1,736,034	+0.33(+1.20%)
Feb 19, 2019	29.40	29.40	27.74	27.84	2,104,166	-1.85(-6.24%)
Feb 15, 2019	30.19	30.47	29.53	29.69	654,763	-0.55(-1.81%)
Feb 14, 2019	29.88	30.48	29.58	30.23	694,766	+0.19(+0.63%)
Feb 13, 2019	30.95	31.61	29.99	30.05	647,007	-1.33(-4.24%)
Feb 12, 2019	31.40	32.12	31.17	31.38	1,072,148	+0.38(+1.21%)
Feb 11, 2019	30.52	31.22	30.06	31.00	1,166,062	+0.28(+0.92%)
Feb 08, 2019	30.03	30.85	29.60	30.72	953,033	+0.67(+2.24%)
Feb 07, 2019	30.40	30.53	29.23	30.05	961,331	-0.25(-0.82%)
Feb 06, 2019	31.55	31.98	30.23	30.29	922,625	-1.54(-4.85%)
Feb 05, 2019	31.57	32.25	31.44	31.84	1,820,021	+0.20(+0.65%)
Feb 04, 2019	30.71	31.82	30.43	31.63	1,302,290	+0.75(+2.43%)

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.