Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.50	17.58	17.26	17.36	1,695,680	-0.19(-1.08%)
Apr 29, 2019	17.33	17.60	17.33	17.55	1,199,827	+0.25(+1.45%)
Apr 26, 2019	17.16	17.32	17.00	17.30	874,000	+0.15(+0.87%)
Apr 25, 2019	17.10	17.30	16.89	17.15	990,536	+0.00(+0.00%)
Apr 24, 2019	17.05	17.26	16.87	17.15	942,277	+0.00(+0.00%)
Apr 23, 2019	16.71	17.23	16.71	17.15	2,041,624	+0.42(+2.51%)
Apr 22, 2019	16.99	17.21	16.70	16.73	2,328,138	-0.37(-2.16%)
Apr 18, 2019	17.81	17.98	17.02	17.10	2,854,400	-0.77(-4.31%)
Apr 17, 2019	18.13	18.13	17.78	17.87	2,381,997	-0.21(-1.16%)
Apr 16, 2019	17.68	18.10	17.58	18.08	1,484,891	+0.41(+2.32%)
Apr 15, 2019	17.91	17.97	17.64	17.67	1,400,983	-0.22(-1.23%)
Apr 12, 2019	17.71	17.94	17.51	17.89	1,683,400	+0.42(+2.40%)
Apr 11, 2019	17.47	17.57	17.30	17.47	1,170,525	+0.09(+0.52%)
Apr 10, 2019	17.21	17.40	17.03	17.38	1,223,115	+0.17(+0.99%)
Apr 09, 2019	17.28	17.47	17.12	17.21	1,276,384	-0.17(-0.98%)
Apr 08, 2019	17.33	17.51	17.21	17.38	979,213	+0.02(+0.12%)
Apr 05, 2019	17.37	17.41	17.21	17.36	828,500	+0.02(+0.12%)
Apr 04, 2019	16.98	17.39	16.94	17.34	1,508,123	+0.35(+2.06%)
Apr 03, 2019	17.20	17.25	16.94	16.99	1,389,616	+0.02(+0.12%)
Apr 02, 2019	17.07	17.17	16.90	16.97	1,565,840	-0.10(-0.59%)
Apr 01, 2019	16.68	17.08	16.64	17.07	1,612,402	+0.57(+3.45%)
Mar 29, 2019	16.85	16.91	16.42	16.50	1,819,900	-0.18(-1.08%)
Mar 28, 2019	16.48	16.77	16.38	16.68	2,775,739	+0.05(+0.30%)
Mar 27, 2019	16.52	16.68	16.43	16.63	1,463,922	+0.05(+0.30%)
Mar 26, 2019	16.17	16.59	16.17	16.58	2,070,409	+0.53(+3.30%)
Mar 25, 2019	16.01	16.16	15.75	16.05	2,415,479	+0.06(+0.38%)
Mar 22, 2019	16.40	16.47	15.62	15.99	3,746,200	-0.54(-3.27%)
Mar 21, 2019	16.64	16.84	16.42	16.53	1,895,049	-0.20(-1.20%)
Mar 20, 2019	17.33	17.47	16.67	16.73	2,368,049	-0.58(-3.35%)
Mar 19, 2019	18.03	18.03	17.25	17.31	1,462,294	-0.62(-3.46%)
Mar 18, 2019	17.63	17.95	17.61	17.93	1,724,350	+0.36(+2.05%)
Mar 15, 2019	17.72	17.86	17.52	17.57	3,717,600	-0.17(-0.96%)
Mar 14, 2019	17.63	17.78	17.52	17.74	1,980,432	+0.15(+0.85%)
Mar 13, 2019	17.70	17.75	17.58	17.59	1,315,983	-0.06(-0.34%)
Mar 12, 2019	17.68	17.70	17.51	17.65	1,059,332	+0.03(+0.17%)
Mar 11, 2019	17.77	17.77	17.53	17.62	2,516,480	-0.09(-0.51%)
Mar 08, 2019	17.41	17.78	17.34	17.71	1,293,500	+0.18(+1.03%)
Mar 07, 2019	17.71	17.72	17.42	17.53	1,572,454	-0.21(-1.18%)
Mar 06, 2019	18.20	18.25	17.73	17.74	1,566,316	-0.49(-2.69%)
Mar 05, 2019	18.14	18.42	17.88	18.23	1,571,426	+0.08(+0.44%)
Mar 04, 2019	18.23	18.34	17.95	18.15	950,927	-0.05(-0.27%)
Mar 01, 2019	18.30	18.41	18.01	18.20	1,046,300	+0.02(+0.11%)
Feb 28, 2019	18.22	18.31	18.13	18.18	1,177,345	-0.02(-0.11%)
Feb 27, 2019	17.98	18.50	17.91	18.20	1,406,486	+0.23(+1.28%)
Feb 26, 2019	18.17	18.38	17.96	17.97	1,947,166	-0.23(-1.26%)
Feb 25, 2019	18.54	18.61	18.17	18.20	1,161,449	-0.20(-1.09%)
Feb 22, 2019	18.22	18.41	18.13	18.40	1,543,900	+0.19(+1.04%)
Feb 21, 2019	18.55	18.63	18.17	18.21	1,737,927	-0.32(-1.73%)
Feb 20, 2019	18.03	18.56	17.94	18.53	5,017,936	+0.53(+2.94%)
Feb 19, 2019	17.87	18.09	17.85	18.00	2,592,383	+0.05(+0.28%)
Feb 15, 2019	17.85	17.99	17.55	17.95	1,542,800	+0.23(+1.30%)
Feb 14, 2019	17.66	17.79	17.56	17.72	1,275,685	-0.10(-0.56%)
Feb 13, 2019	17.90	17.97	17.78	17.82	1,079,413	-0.05(-0.28%)
Feb 12, 2019	17.78	18.15	17.78	17.87	2,509,223	+0.17(+0.96%)
Feb 11, 2019	17.49	17.72	17.42	17.70	1,618,119	+0.20(+1.14%)
Feb 08, 2019	17.79	17.91	17.48	17.50	1,781,100	-0.34(-1.91%)
Feb 07, 2019	17.85	18.18	17.70	17.84	1,954,535	+0.19(+1.08%)
Feb 06, 2019	17.69	17.86	17.61	17.65	2,426,019	-0.06(-0.34%)
Feb 05, 2019	17.90	17.98	17.60	17.71	1,295,877	-0.19(-1.06%)
Feb 04, 2019	17.77	17.93	17.64	17.90	1,093,791	+0.18(+1.02%)

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.