Jefferies Financial Group Inc (NY: JEF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.49	11.93	11.13	11.27	3,660,113	-0.27(-2.36%)
Mar 30, 2020	11.84	12.26	11.48	11.54	2,845,622	-0.28(-2.37%)
Mar 27, 2020	11.95	12.58	11.57	11.82	3,287,175	-0.72(-5.72%)
Mar 26, 2020	11.37	12.68	11.20	12.54	2,706,093	+1.26(+11.18%)
Mar 25, 2020	11.04	11.72	10.11	11.27	4,184,343	+0.21(+1.94%)
Mar 24, 2020	10.80	11.10	10.42	11.06	3,514,939	+0.96(+9.55%)
Mar 23, 2020	10.19	10.24	9.231	10.10	4,685,858	-0.07(-0.73%)
Mar 20, 2020	11.27	11.40	10.15	10.17	6,692,407	-1.11(-9.86%)
Mar 19, 2020	11.24	11.44	10.54	11.28	5,192,463	-0.15(-1.30%)
Mar 18, 2020	12.02	12.66	10.67	11.43	4,141,826	-1.66(-12.66%)
Mar 17, 2020	12.73	13.57	12.25	13.09	5,162,185	+0.55(+4.41%)
Mar 16, 2020	11.66	13.31	11.65	12.54	4,065,575	-1.16(-8.48%)
Mar 13, 2020	12.98	14.12	12.45	13.70	5,311,872	+1.43(+11.62%)
Mar 12, 2020	12.36	13.60	12.26	12.27	3,601,632	-1.90(-13.38%)
Mar 11, 2020	14.54	14.86	14.02	14.17	3,844,874	-0.87(-5.81%)
Mar 10, 2020	14.65	15.07	13.96	15.04	3,235,213	+1.07(+7.67%)
Mar 09, 2020	14.41	14.82	13.96	13.97	3,993,090	-1.85(-11.72%)
Mar 06, 2020	15.47	16.22	15.47	15.82	3,636,131	-0.38(-2.34%)
Mar 05, 2020	16.45	16.71	15.97	16.20	4,182,256	-0.83(-4.89%)
Mar 04, 2020	16.58	17.04	16.29	17.04	3,369,049	+0.77(+4.71%)
Mar 03, 2020	16.91	17.36	16.24	16.27	4,645,385	-0.70(-4.13%)
Mar 02, 2020	16.36	16.97	15.99	16.97	3,856,319	+0.73(+4.46%)
Feb 28, 2020	15.81	16.29	15.51	16.24	5,226,089	-0.18(-1.10%)
Feb 27, 2020	16.94	17.18	16.41	16.43	3,389,728	-0.87(-5.05%)
Feb 26, 2020	18.00	18.29	17.30	17.30	3,706,750	-0.54(-3.05%)
Feb 25, 2020	18.77	18.77	17.83	17.84	2,694,647	-0.86(-4.58%)
Feb 24, 2020	18.63	18.92	18.63	18.70	2,136,399	-0.72(-3.69%)
Feb 21, 2020	19.43	19.50	19.19	19.42	2,086,213	-0.13(-0.67%)
Feb 20, 2020	19.43	19.80	19.38	19.55	2,502,852	+0.03(+0.17%)
Feb 19, 2020	19.34	19.66	19.28	19.52	2,673,681	+0.22(+1.15%)
Feb 18, 2020	19.25	19.37	19.03	19.29	2,232,876	-0.05(-0.26%)
Feb 14, 2020	19.20	19.35	19.14	19.34	4,572,464	+0.09(+0.47%)
Feb 13, 2020	19.14	19.38	19.12	19.25	1,841,991	+0.09(+0.47%)
Feb 12, 2020	19.08	19.25	19.04	19.16	2,074,128	+0.25(+1.34%)
Feb 11, 2020	18.71	19.04	18.66	18.91	1,756,786	+0.24(+1.27%)
Feb 10, 2020	18.81	18.87	18.45	18.67	2,430,452	-0.22(-1.17%)
Feb 07, 2020	18.87	19.06	18.82	18.89	1,943,485	-0.10(-0.52%)
Feb 06, 2020	18.98	19.19	18.92	18.99	2,462,275	+0.06(+0.30%)
Feb 05, 2020	18.71	19.16	18.65	18.93	2,894,328	+0.50(+2.71%)
Feb 04, 2020	18.35	18.59	18.35	18.43	2,642,719	+0.36(+1.99%)
Feb 03, 2020	18.03	18.33	17.88	18.07	1,648,697	+0.35(+1.99%)
Jan 31, 2020	17.88	18.08	17.67	17.72	2,652,372	-0.25(-1.41%)
Jan 30, 2020	17.64	18.01	17.64	17.97	1,989,072	+0.14(+0.78%)
Jan 29, 2020	17.76	18.07	17.75	17.84	1,567,922	+0.09(+0.51%)
Jan 28, 2020	17.60	17.95	17.60	17.75	1,563,357	+0.20(+1.17%)
Jan 27, 2020	17.48	17.72	17.40	17.54	1,575,950	-0.38(-2.15%)
Jan 24, 2020	18.11	18.11	17.88	17.93	1,699,618	-0.20(-1.08%)
Jan 23, 2020	18.00	18.20	17.84	18.12	2,089,273	+0.00(+0.00%)
Jan 22, 2020	18.12	18.17	17.99	18.12	1,626,152	-0.07(-0.36%)
Jan 21, 2020	18.20	18.34	18.08	18.19	1,671,679	-0.16(-0.89%)
Jan 17, 2020	18.42	18.54	18.34	18.35	2,009,917	+0.00(+0.00%)
Jan 16, 2020	17.94	18.35	17.93	18.35	1,956,480	+0.59(+3.32%)
Jan 15, 2020	17.74	17.92	17.70	17.76	1,918,490	-0.11(-0.60%)
Jan 14, 2020	17.85	17.98	17.78	17.87	1,976,640	+0.00(+0.00%)
Jan 13, 2020	17.75	17.96	17.60	17.87	1,885,022	+0.15(+0.83%)
Jan 10, 2020	17.99	18.09	17.68	17.72	2,434,760	-0.21(-1.19%)
Jan 09, 2020	17.54	18.40	17.42	17.93	2,813,014	+0.68(+3.94%)
Jan 08, 2020	17.34	17.43	17.18	17.25	2,165,881	-0.03(-0.19%)
Jan 07, 2020	17.28	17.41	17.18	17.29	2,329,949	-0.17(-0.98%)
Jan 06, 2020	17.44	17.61	17.29	17.46	1,807,319	-0.20(-1.11%)
Jan 03, 2020	17.39	17.75	17.31	17.66	1,844,082	-0.17(-0.96%)
Jan 02, 2020	17.60	17.84	17.44	17.83	1,457,203	+0.33(+1.87%)
Dec 31, 2019	17.46	17.57	17.39	17.50	1,670,066	+0.02(+0.14%)
Dec 30, 2019	17.40	17.50	17.31	17.48	1,227,292	+0.16(+0.90%)
Dec 27, 2019	17.43	17.45	17.32	17.32	531,085	-0.11(-0.61%)
Dec 26, 2019	17.45	17.49	17.34	17.43	577,803	+0.10(+0.57%)
Dec 24, 2019	17.26	17.41	17.25	17.33	344,490	+0.04(+0.24%)
Dec 23, 2019	17.50	17.51	17.28	17.29	886,247	-0.19(-1.08%)
Dec 20, 2019	17.52	17.66	17.41	17.48	3,685,845	+0.05(+0.28%)
Dec 19, 2019	17.64	17.73	17.41	17.43	1,358,852	-0.16(-0.93%)
Dec 18, 2019	17.74	17.81	17.57	17.59	1,446,629	-0.11(-0.60%)
Dec 17, 2019	17.71	17.77	17.59	17.70	1,040,242	+0.03(+0.19%)
Dec 16, 2019	17.74	17.79	17.66	17.66	1,404,666	+0.07(+0.37%)
Dec 13, 2019	17.62	17.84	17.52	17.60	834,789	-0.08(-0.46%)
Dec 12, 2019	17.21	17.71	17.20	17.68	1,626,431	+0.48(+2.81%)
Dec 11, 2019	17.21	17.27	17.15	17.20	2,565,193	+0.00(+0.00%)
Dec 10, 2019	17.20	17.27	17.15	17.20	1,732,890	+0.00(+0.00%)
Dec 09, 2019	17.38	17.41	17.19	17.20	1,569,650	-0.19(-1.08%)
Dec 06, 2019	17.40	17.48	17.35	17.39	1,610,717	+0.20(+1.19%)
Dec 05, 2019	17.26	17.29	17.16	17.18	1,936,956	+0.07(+0.38%)
Dec 04, 2019	17.01	17.26	17.01	17.11	1,780,511	+0.13(+0.77%)
Dec 03, 2019	16.93	17.09	16.74	16.98	2,056,594	-0.19(-1.10%)
Dec 02, 2019	17.20	17.30	17.12	17.17	1,527,093	+0.06(+0.33%)
Nov 29, 2019	17.20	17.35	17.10	17.11	723,418	-0.11(-0.62%)
Nov 27, 2019	17.28	17.29	17.18	17.22	1,288,818	+0.06(+0.33%)
Nov 26, 2019	17.18	17.29	17.06	17.16	2,208,780	+0.01(+0.05%)
Nov 25, 2019	16.97	17.30	16.89	17.16	2,326,341	+0.15(+0.87%)
Nov 22, 2019	16.87	17.09	16.83	17.01	1,784,489	+0.20(+1.22%)
Nov 21, 2019	16.71	16.96	16.63	16.80	2,206,959	+0.17(+1.03%)
Nov 20, 2019	16.57	16.86	16.54	16.63	2,513,887	-0.05(-0.29%)
Nov 19, 2019	16.21	16.73	16.21	16.68	3,487,619	+0.44(+2.72%)
Nov 18, 2019	15.96	16.30	15.76	16.24	2,024,976	+0.61(+3.88%)
Nov 15, 2019	15.64	15.68	15.49	15.63	1,098,072	+0.04(+0.24%)
Nov 14, 2019	15.37	15.62	15.35	15.60	1,380,202	+0.11(+0.74%)
Nov 13, 2019	15.50	15.57	15.37	15.48	1,285,284	-0.19(-1.19%)
Nov 12, 2019	15.74	15.75	15.60	15.67	1,698,887	-0.15(-0.93%)
Nov 11, 2019	15.61	15.86	15.61	15.82	891,346	-0.04(-0.26%)
Nov 08, 2019	15.80	15.90	15.70	15.86	914,141	-0.04(-0.26%)
Nov 07, 2019	15.96	16.12	15.82	15.90	1,106,340	+0.11(+0.67%)
Nov 06, 2019	15.89	15.94	15.75	15.79	1,320,697	-0.18(-1.12%)
Nov 05, 2019	15.87	16.11	15.85	15.97	1,423,293	+0.12(+0.77%)
Nov 04, 2019	15.66	15.85	15.55	15.85	2,280,410	+0.31(+1.99%)
Nov 01, 2019	15.36	15.58	15.31	15.54	1,454,489	+0.35(+2.30%)
Oct 31, 2019	15.66	15.68	15.08	15.19	1,841,530	-0.59(-3.71%)
Oct 30, 2019	15.69	15.82	15.53	15.77	1,679,598	+0.08(+0.52%)
Oct 29, 2019	15.36	15.77	15.30	15.69	2,692,067	+0.28(+1.85%)
Oct 28, 2019	15.47	15.63	15.38	15.41	1,746,481	+0.02(+0.16%)
Oct 25, 2019	15.28	15.51	15.27	15.38	952,000	+0.02(+0.11%)
Oct 24, 2019	15.60	15.66	15.27	15.37	1,194,001	-0.17(-1.10%)
Oct 23, 2019	15.42	15.54	15.21	15.54	1,128,246	+0.07(+0.47%)
Oct 22, 2019	15.29	15.51	15.11	15.47	1,759,401	+0.21(+1.39%)
Oct 21, 2019	15.21	15.38	15.21	15.25	1,695,657	+0.21(+1.41%)
Oct 18, 2019	14.99	15.20	14.92	15.04	1,668,735	-0.01(-0.05%)
Oct 17, 2019	14.83	15.07	14.77	15.05	1,977,195	+0.30(+2.04%)
Oct 16, 2019	14.85	14.92	14.64	14.75	2,219,603	-0.09(-0.60%)
Oct 15, 2019	14.77	14.94	14.68	14.84	2,378,566	+0.10(+0.66%)
Oct 14, 2019	14.63	14.83	14.58	14.74	1,836,571	+0.04(+0.28%)
Oct 11, 2019	14.64	14.89	14.57	14.70	2,435,744	+0.37(+2.61%)
Oct 10, 2019	14.25	14.42	14.21	14.33	3,095,860	+0.12(+0.86%)
Oct 09, 2019	13.98	14.27	13.92	14.20	2,545,762	+0.38(+2.77%)
Oct 08, 2019	13.93	13.96	13.70	13.82	3,808,611	-0.27(-1.91%)
Oct 07, 2019	14.85	14.89	14.07	14.09	5,094,614	-0.88(-5.87%)
Oct 04, 2019	14.55	15.00	14.55	14.97	2,481,347	+0.34(+2.34%)
Oct 03, 2019	14.64	14.78	14.49	14.63	3,510,493	-0.08(-0.55%)
Oct 02, 2019	14.66	14.81	14.51	14.71	4,071,248	-0.07(-0.44%)
Oct 01, 2019	15.00	15.24	14.74	14.77	4,582,195	-0.20(-1.30%)
Sep 30, 2019	14.45	15.06	14.42	14.97	4,420,906	+0.52(+3.60%)
Sep 27, 2019	14.88	15.10	14.35	14.45	4,797,123	-0.43(-2.88%)
Sep 26, 2019	14.98	14.98	14.73	14.88	6,922,786	-0.11(-0.76%)
Sep 25, 2019	15.09	15.45	14.85	14.99	84,621,472	-0.11(-0.71%)
Sep 24, 2019	15.13	15.33	14.98	15.10	6,684,584	-0.05(-0.35%)
Sep 23, 2019	14.97	15.31	14.85	15.15	5,732,797	+0.33(+2.21%)
Sep 20, 2019	15.05	15.06	14.77	14.82	4,116,174	-0.15(-1.02%)
Sep 19, 2019	15.04	15.14	14.92	14.98	2,057,217	-0.05(-0.35%)
Sep 18, 2019	15.01	15.11	14.81	15.03	2,898,184	-0.06(-0.40%)
Sep 17, 2019	15.18	15.28	14.36	15.09	3,195,387	-0.30(-1.98%)
Sep 16, 2019	15.37	15.71	15.30	15.39	2,320,181	-0.09(-0.59%)
Sep 13, 2019	15.71	15.85	15.45	15.49	2,302,852	-0.03(-0.20%)
Sep 12, 2019	15.33	15.57	15.17	15.52	1,478,761	+0.14(+0.94%)
Sep 11, 2019	15.17	15.37	14.88	15.37	1,467,589	+0.30(+1.97%)
Sep 10, 2019	14.98	15.18	14.92	15.08	1,528,800	+0.18(+1.23%)
Sep 09, 2019	14.68	15.00	14.62	14.89	1,723,409	+0.34(+2.30%)
Sep 06, 2019	14.53	14.58	14.37	14.56	1,193,959	+0.04(+0.26%)
Sep 05, 2019	14.45	14.66	14.40	14.52	1,121,144	+0.33(+2.31%)
Sep 04, 2019	14.23	14.33	14.18	14.19	1,417,353	+0.17(+1.20%)
Sep 03, 2019	14.02	14.06	13.79	14.02	1,778,089	-0.18(-1.23%)
Aug 30, 2019	14.33	14.37	14.18	14.20	1,730,355	-0.02(-0.11%)
Aug 29, 2019	14.06	14.28	14.05	14.21	1,301,485	+0.36(+2.58%)
Aug 28, 2019	13.69	14.07	13.62	13.86	1,959,265	+0.11(+0.83%)
Aug 27, 2019	13.89	14.01	13.60	13.74	1,921,254	-0.15(-1.10%)
Aug 26, 2019	13.93	14.01	13.84	13.89	1,192,140	+0.10(+0.72%)
Aug 23, 2019	14.26	14.33	13.73	13.80	1,910,729	-0.60(-4.18%)
Aug 22, 2019	14.47	14.53	14.27	14.40	1,643,400	+0.06(+0.42%)
Aug 21, 2019	14.28	14.40	14.19	14.34	1,141,843	+0.20(+1.40%)
Aug 20, 2019	14.24	14.33	14.12	14.14	1,260,816	-0.23(-1.59%)
Aug 19, 2019	14.46	14.47	14.33	14.37	1,229,565	+0.23(+1.62%)
Aug 16, 2019	13.81	14.15	13.80	14.14	2,327,401	+0.45(+3.25%)
Aug 15, 2019	13.75	13.87	13.62	13.69	2,209,554	-0.01(-0.05%)
Aug 14, 2019	14.07	14.10	13.68	13.70	1,804,178	-0.69(-4.78%)
Aug 13, 2019	14.31	14.68	14.30	14.39	1,612,032	+0.04(+0.26%)
Aug 12, 2019	14.64	14.65	14.34	14.35	1,046,919	-0.45(-3.02%)
Aug 09, 2019	14.93	14.98	14.71	14.80	1,146,214	-0.28(-1.86%)
Aug 08, 2019	15.08	15.13	14.89	15.08	1,603,759	+0.22(+1.48%)
Aug 07, 2019	14.54	14.89	14.43	14.86	1,890,447	-0.09(-0.61%)
Aug 06, 2019	14.74	14.95	14.58	14.95	2,209,197	+0.37(+2.54%)
Aug 05, 2019	14.82	14.85	14.45	14.58	2,438,537	-0.68(-4.46%)
Aug 02, 2019	15.49	15.51	15.02	15.26	2,153,101	-0.31(-1.99%)
Aug 01, 2019	16.14	16.17	15.49	15.57	2,200,959	-0.57(-3.52%)
Jul 31, 2019	16.31	16.34	16.11	16.14	1,971,143	-0.14(-0.84%)
Jul 30, 2019	15.90	16.27	15.59	16.27	961,187	+0.14(+0.89%)
Jul 29, 2019	16.31	16.34	16.09	16.13	1,199,205	-0.21(-1.30%)
Jul 26, 2019	16.24	16.37	16.11	16.34	1,431,611	+0.11(+0.70%)
Jul 25, 2019	16.33	16.35	16.13	16.23	2,218,840	-0.08(-0.51%)
Jul 24, 2019	15.89	16.36	15.89	16.31	2,219,965	+0.35(+2.18%)
Jul 23, 2019	15.77	15.98	15.73	15.96	2,385,622	+0.29(+1.88%)
Jul 22, 2019	15.80	15.86	15.61	15.67	1,876,315	-0.20(-1.24%)
Jul 19, 2019	15.95	16.05	15.82	15.86	2,316,487	-0.08(-0.52%)
Jul 18, 2019	15.89	16.09	15.85	15.95	2,567,246	+0.10(+0.62%)
Jul 17, 2019	16.04	16.12	15.84	15.85	1,926,047	-0.29(-1.83%)
Jul 16, 2019	16.25	16.26	16.05	16.14	3,225,988	-0.05(-0.28%)
Jul 15, 2019	16.14	16.20	15.85	16.19	2,594,801	+0.02(+0.14%)
Jul 12, 2019	15.90	16.22	15.80	16.17	3,058,202	+0.33(+2.05%)
Jul 11, 2019	16.19	16.26	15.73	15.84	3,859,012	-0.36(-2.20%)
Jul 10, 2019	16.24	16.29	16.16	16.20	3,153,948	-0.02(-0.09%)
Jul 09, 2019	16.18	16.30	16.11	16.21	3,633,994	-0.05(-0.33%)
Jul 08, 2019	16.15	16.38	16.14	16.26	5,174,538	+0.06(+0.37%)
Jul 05, 2019	15.79	16.23	15.67	16.20	5,083,079	+0.53(+3.38%)
Jul 03, 2019	14.87	15.74	14.87	15.67	3,913,203	+0.95(+6.42%)
Jul 02, 2019	14.89	14.93	14.65	14.73	1,745,673	-0.20(-1.32%)
Jul 01, 2019	14.78	15.11	14.77	14.93	3,532,853	+0.38(+2.60%)
Jun 28, 2019	14.43	14.63	14.38	14.55	4,567,541	+0.28(+1.96%)
Jun 27, 2019	14.19	14.35	14.14	14.27	1,666,589	+0.13(+0.91%)
Jun 26, 2019	14.06	14.26	14.01	14.14	1,489,544	+0.14(+0.97%)
Jun 25, 2019	14.00	14.07	13.75	14.00	2,398,822	-0.02(-0.11%)
Jun 24, 2019	14.04	14.21	13.94	14.02	2,755,984	+0.00(+0.00%)
Jun 21, 2019	13.93	14.08	13.83	14.02	4,901,848	+0.09(+0.65%)
Jun 20, 2019	13.84	13.96	13.67	13.93	1,945,590	+0.17(+1.27%)
Jun 19, 2019	13.81	13.94	13.75	13.75	1,749,441	-0.03(-0.22%)
Jun 18, 2019	13.59	13.92	13.58	13.78	1,571,400	+0.23(+1.73%)
Jun 17, 2019	13.63	13.78	13.54	13.55	1,031,767	-0.05(-0.39%)
Jun 14, 2019	13.74	13.74	13.50	13.60	1,040,066	-0.12(-0.88%)
Jun 13, 2019	13.66	13.77	13.60	13.72	1,197,365	+0.13(+0.95%)
Jun 12, 2019	13.70	13.70	13.52	13.59	1,181,124	-0.13(-0.94%)
Jun 11, 2019	13.75	13.83	13.62	13.72	1,408,858	+0.08(+0.61%)
Jun 10, 2019	13.70	13.84	13.62	13.64	1,694,748	+0.02(+0.17%)
Jun 07, 2019	13.68	13.72	13.56	13.62	1,193,009	-0.05(-0.33%)
Jun 06, 2019	13.65	13.73	13.43	13.66	2,053,222	-0.02(-0.17%)
Jun 05, 2019	13.93	13.99	13.57	13.68	2,766,302	-0.31(-2.22%)
Jun 04, 2019	13.75	14.01	13.72	14.00	1,965,533	+0.45(+3.35%)
Jun 03, 2019	13.37	13.59	13.36	13.54	2,581,290	+0.17(+1.30%)
May 31, 2019	13.53	13.61	13.37	13.37	2,451,717	-0.36(-2.64%)
May 30, 2019	13.88	14.00	13.63	13.73	1,993,128	-0.11(-0.77%)
May 29, 2019	13.77	13.90	13.62	13.84	2,120,488	-0.01(-0.05%)
May 28, 2019	13.93	13.97	13.81	13.84	3,359,664	-0.11(-0.81%)
May 24, 2019	13.94	14.04	13.87	13.96	1,852,370	+0.12(+0.87%)
May 23, 2019	13.91	13.91	13.68	13.84	2,331,147	-0.22(-1.56%)
May 22, 2019	14.10	14.20	14.04	14.06	1,436,023	-0.14(-0.96%)
May 21, 2019	14.07	14.23	14.07	14.19	1,301,706	+0.17(+1.24%)
May 20, 2019	13.89	14.04	13.88	14.02	1,478,657	+0.00(+0.00%)
May 17, 2019	14.00	14.15	13.91	14.02	2,148,606	-0.17(-1.20%)
May 16, 2019	14.29	14.41	14.18	14.19	1,740,540	-0.03(-0.21%)
May 15, 2019	14.13	14.27	13.91	14.22	2,284,552	+0.01(+0.05%)
May 14, 2019	14.27	14.49	14.20	14.21	2,125,181	+0.02(+0.16%)
May 13, 2019	14.70	14.71	14.17	14.19	2,670,276	-0.85(-5.65%)
May 10, 2019	14.63	15.13	14.59	15.04	4,391,191	+0.30(+2.04%)
May 09, 2019	14.72	14.77	14.47	14.74	2,276,831	-0.17(-1.16%)
May 08, 2019	14.89	15.07	14.88	14.91	1,640,141	-0.05(-0.35%)
May 07, 2019	15.23	15.30	14.87	14.96	2,302,412	-0.41(-2.69%)
May 06, 2019	15.13	15.41	15.00	15.38	1,824,988	-0.14(-0.92%)
May 03, 2019	15.44	15.59	15.37	15.52	1,651,138	+0.15(+0.98%)
May 02, 2019	15.39	15.44	15.15	15.37	1,666,853	-0.01(-0.10%)
May 01, 2019	15.47	15.63	15.25	15.38	2,269,617	-0.08(-0.49%)
Apr 30, 2019	15.53	15.59	15.19	15.46	1,867,023	-0.02(-0.10%)
Apr 29, 2019	15.35	15.56	15.31	15.47	1,125,803	+0.13(+0.83%)
Apr 26, 2019	15.24	15.35	15.02	15.35	1,505,159	+0.13(+0.84%)
Apr 25, 2019	15.14	15.29	15.06	15.22	1,483,883	-0.01(-0.05%)
Apr 24, 2019	15.04	15.28	14.97	15.22	2,001,677	+0.12(+0.80%)
Apr 23, 2019	14.92	15.11	14.79	15.10	2,918,904	+0.15(+1.01%)
Apr 22, 2019	15.10	15.12	14.94	14.95	1,397,360	-0.20(-1.29%)
Apr 18, 2019	15.19	15.27	15.10	15.15	1,770,901	-0.07(-0.44%)
Apr 17, 2019	15.29	15.52	15.17	15.22	2,975,145	+0.14(+0.95%)
Apr 16, 2019	15.17	15.21	14.92	15.07	3,180,059	-0.07(-0.45%)
Apr 15, 2019	15.43	15.46	15.13	15.14	2,614,102	-0.16(-1.03%)
Apr 12, 2019	15.04	15.41	15.04	15.30	2,418,023	+0.43(+2.88%)
Apr 11, 2019	15.06	15.08	14.86	14.87	3,571,246	-0.11(-0.70%)
Apr 10, 2019	14.89	15.02	14.75	14.98	1,545,653	+0.08(+0.55%)
Apr 09, 2019	15.01	15.10	14.81	14.89	1,753,205	-0.20(-1.29%)
Apr 08, 2019	15.05	15.16	14.98	15.09	1,814,359	+0.02(+0.15%)
Apr 05, 2019	14.95	15.14	14.88	15.07	2,128,595	+0.12(+0.80%)
Apr 04, 2019	14.80	15.06	14.74	14.95	2,390,714	+0.17(+1.17%)
Apr 03, 2019	14.68	14.89	14.65	14.77	2,459,915	+0.21(+1.44%)
Apr 02, 2019	14.48	14.59	14.41	14.56	2,003,432	+0.08(+0.57%)

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.