Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.97	19.02	18.86	18.88	863,562	-0.14(-0.75%)
Apr 29, 2019	19.20	19.24	19.01	19.02	478,825	-0.12(-0.62%)
Apr 26, 2019	18.98	19.20	18.92	19.14	1,109,822	+0.18(+0.96%)
Apr 25, 2019	18.84	19.02	18.66	18.96	1,386,172	+0.04(+0.21%)
Apr 24, 2019	18.85	19.14	18.85	18.92	747,239	+0.02(+0.08%)
Apr 23, 2019	18.55	19.08	18.54	18.90	951,902	+0.44(+2.40%)
Apr 22, 2019	18.70	18.74	18.33	18.46	935,668	-0.28(-1.48%)
Apr 18, 2019	18.87	18.90	18.70	18.74	487,882	-0.13(-0.67%)
Apr 17, 2019	19.02	19.02	18.78	18.86	819,331	-0.09(-0.46%)
Apr 16, 2019	18.95	18.97	18.78	18.95	670,493	-0.01(-0.04%)
Apr 15, 2019	18.97	19.04	18.85	18.96	457,830	-0.03(-0.17%)
Apr 12, 2019	19.05	19.05	18.77	18.99	627,872	+0.02(+0.13%)
Apr 11, 2019	18.98	19.09	18.84	18.97	515,184	-0.01(-0.04%)
Apr 10, 2019	18.97	19.12	18.87	18.97	806,977	+0.09(+0.46%)
Apr 09, 2019	18.86	18.93	18.78	18.89	827,824	+0.02(+0.08%)
Apr 08, 2019	18.82	18.91	18.77	18.87	1,615,611	+0.04(+0.21%)
Apr 05, 2019	18.93	19.04	18.78	18.83	924,263	-0.13(-0.67%)
Apr 04, 2019	18.92	19.00	18.81	18.96	835,367	+0.04(+0.21%)
Apr 03, 2019	18.94	19.00	18.84	18.92	767,984	+0.02(+0.08%)
Apr 02, 2019	18.92	18.93	18.70	18.90	1,174,186	+0.08(+0.42%)
Apr 01, 2019	18.66	18.82	18.53	18.82	1,323,184	+0.29(+1.54%)
Mar 29, 2019	18.30	18.60	18.22	18.54	1,663,850	+0.29(+1.61%)
Mar 28, 2019	18.32	18.50	18.20	18.24	1,423,250	-0.02(-0.13%)
Mar 27, 2019	18.38	18.42	18.05	18.27	1,480,675	-0.12(-0.65%)
Mar 26, 2019	17.87	18.40	17.82	18.39	2,697,178	+0.61(+3.43%)
Mar 25, 2019	17.72	17.89	17.56	17.78	727,205	+0.02(+0.09%)
Mar 22, 2019	18.24	18.33	17.75	17.76	756,502	-0.51(-2.78%)
Mar 21, 2019	17.84	18.27	17.71	18.27	1,097,786	+0.44(+2.49%)
Mar 20, 2019	17.85	18.00	17.71	17.82	1,159,258	-0.07(-0.40%)
Mar 19, 2019	17.78	18.00	17.69	17.90	1,619,284	+0.16(+0.89%)
Mar 18, 2019	17.82	17.86	17.62	17.74	1,497,848	-0.15(-0.84%)
Mar 15, 2019	17.74	17.97	17.56	17.89	2,371,249	+0.21(+1.16%)
Mar 14, 2019	17.52	17.71	17.45	17.68	2,606,898	+0.17(+1.00%)
Mar 13, 2019	17.60	17.71	17.43	17.51	1,736,596	-0.08(-0.45%)
Mar 12, 2019	17.69	17.71	17.51	17.59	1,869,522	-0.04(-0.22%)
Mar 11, 2019	17.43	17.70	17.41	17.63	2,618,107	+0.25(+1.46%)
Mar 08, 2019	17.52	17.65	17.36	17.37	1,617,650	-0.29(-1.62%)
Mar 07, 2019	17.90	17.96	17.60	17.66	1,376,051	-0.14(-0.80%)
Mar 06, 2019	17.84	17.88	17.71	17.80	2,072,746	-0.03(-0.17%)
Mar 05, 2019	17.77	17.86	17.64	17.83	1,558,242	+0.02(+0.09%)
Mar 04, 2019	17.81	17.92	17.58	17.82	1,783,922	+0.11(+0.62%)
Mar 01, 2019	17.54	17.76	17.50	17.71	1,950,477	+0.21(+1.20%)
Feb 28, 2019	17.33	17.61	17.00	17.50	2,658,372	+0.24(+1.40%)
Feb 27, 2019	17.33	17.86	17.22	17.25	2,779,180	+0.23(+1.33%)
Feb 26, 2019	16.85	17.19	16.76	17.03	2,650,715	+0.23(+1.35%)
Feb 25, 2019	16.73	16.89	16.55	16.80	1,164,356	+0.12(+0.75%)
Feb 22, 2019	16.47	16.72	16.46	16.68	692,055	+0.19(+1.18%)
Feb 21, 2019	16.59	16.63	16.43	16.48	743,318	-0.21(-1.26%)
Feb 20, 2019	16.66	16.85	16.65	16.69	945,678	-0.02(-0.14%)
Feb 19, 2019	16.66	16.77	16.56	16.72	854,317	+0.05(+0.28%)
Feb 15, 2019	16.48	16.72	16.41	16.67	934,197	+0.30(+1.81%)
Feb 14, 2019	16.26	16.50	16.23	16.37	1,251,030	+0.05(+0.29%)
Feb 13, 2019	16.24	16.37	16.11	16.33	935,496	+0.06(+0.38%)
Feb 12, 2019	16.30	16.44	16.23	16.26	1,064,962	-0.01(-0.05%)
Feb 11, 2019	16.30	16.35	16.21	16.27	603,496	-0.02(-0.10%)
Feb 08, 2019	16.27	16.46	16.16	16.29	654,861	-0.05(-0.33%)
Feb 07, 2019	16.16	16.37	15.98	16.34	757,909	+0.13(+0.82%)
Feb 06, 2019	16.39	16.48	16.19	16.21	810,631	-0.20(-1.24%)
Feb 05, 2019	16.58	16.63	16.35	16.41	1,011,275	-0.16(-0.94%)
Feb 04, 2019	16.29	16.60	16.19	16.57	931,687	+0.21(+1.29%)

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.