Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.13	17.18	15.96	16.23	310,066	-0.84(-4.93%)
Apr 29, 2019	17.27	17.44	16.97	17.07	143,179	-0.21(-1.23%)
Apr 26, 2019	17.47	17.55	17.23	17.28	68,988	-0.14(-0.80%)
Apr 25, 2019	17.68	17.69	17.38	17.42	140,245	-0.38(-2.13%)
Apr 24, 2019	17.47	17.89	17.38	17.80	110,476	+0.35(+2.01%)
Apr 23, 2019	17.27	17.52	17.21	17.45	81,200	+0.18(+1.02%)
Apr 22, 2019	17.86	17.89	17.13	17.28	64,555	-0.68(-3.76%)
Apr 18, 2019	17.77	17.97	17.65	17.95	62,608	+0.14(+0.78%)
Apr 17, 2019	17.72	17.84	17.47	17.81	82,513	+0.18(+1.05%)
Apr 16, 2019	17.90	17.90	17.51	17.63	68,248	-0.20(-1.14%)
Apr 15, 2019	17.94	17.98	17.78	17.83	49,662	-0.15(-0.82%)
Apr 12, 2019	17.57	18.02	17.45	17.98	118,945	+0.54(+3.08%)
Apr 11, 2019	17.68	17.75	17.43	17.44	34,289	-0.25(-1.41%)
Apr 10, 2019	17.43	17.73	17.40	17.69	55,378	+0.23(+1.32%)
Apr 09, 2019	17.97	17.97	17.43	17.46	58,195	-0.54(-2.98%)
Apr 08, 2019	17.82	18.02	17.58	18.00	84,703	+0.10(+0.57%)
Apr 05, 2019	17.99	18.13	17.87	17.89	43,577	-0.07(-0.41%)
Apr 04, 2019	17.76	17.99	17.76	17.97	79,910	+0.27(+1.52%)
Apr 03, 2019	17.62	17.93	17.62	17.70	106,966	-0.01(-0.05%)
Apr 02, 2019	17.75	17.85	17.53	17.71	85,866	-0.04(-0.21%)
Apr 01, 2019	17.80	17.96	17.70	17.75	52,530	-0.06(-0.31%)
Mar 29, 2019	17.74	17.88	17.54	17.80	93,750	+0.03(+0.16%)
Mar 28, 2019	17.74	17.84	17.61	17.77	61,787	+0.10(+0.58%)
Mar 27, 2019	17.61	17.78	17.46	17.67	80,941	-0.03(-0.16%)
Mar 26, 2019	17.56	17.75	17.52	17.70	42,947	+0.21(+1.22%)
Mar 25, 2019	17.42	17.57	17.16	17.49	126,527	+0.07(+0.42%)
Mar 22, 2019	18.04	18.06	17.39	17.41	142,193	-0.70(-3.88%)
Mar 21, 2019	17.97	18.27	17.92	18.12	105,982	+0.15(+0.82%)
Mar 20, 2019	18.54	18.54	17.93	17.97	138,250	-0.61(-3.28%)
Mar 19, 2019	18.51	18.80	18.49	18.58	85,927	+0.07(+0.40%)
Mar 18, 2019	18.27	18.55	18.27	18.51	179,339	+0.30(+1.63%)
Mar 15, 2019	18.45	18.55	18.17	18.21	273,249	-0.24(-1.30%)
Mar 14, 2019	18.63	18.66	18.40	18.45	79,983	-0.14(-0.75%)
Mar 13, 2019	18.77	18.80	18.49	18.59	111,973	-0.25(-1.33%)
Mar 12, 2019	19.23	19.33	18.81	18.84	110,103	-0.48(-2.49%)
Mar 11, 2019	19.45	19.51	19.15	19.32	80,547	-0.09(-0.48%)
Mar 08, 2019	18.88	19.51	18.88	19.41	149,114	+0.39(+2.04%)
Mar 07, 2019	19.25	19.25	18.81	19.02	103,549	-0.19(-1.01%)
Mar 06, 2019	19.86	19.86	19.11	19.22	102,357	-0.71(-3.57%)
Mar 05, 2019	19.80	20.02	19.68	19.93	119,936	+0.15(+0.75%)
Mar 04, 2019	19.90	19.98	19.72	19.78	112,368	-0.04(-0.19%)
Mar 01, 2019	19.57	19.82	19.46	19.82	103,049	+0.39(+2.00%)
Feb 28, 2019	19.31	19.51	19.04	19.43	134,497	+0.03(+0.14%)
Feb 27, 2019	19.55	19.69	19.24	19.40	83,736	-0.17(-0.85%)
Feb 26, 2019	19.58	19.92	19.46	19.57	171,451	-0.01(-0.05%)
Feb 25, 2019	19.51	19.74	19.37	19.58	157,787	+0.16(+0.81%)
Feb 22, 2019	18.86	19.49	18.85	19.42	469,401	+0.75(+4.01%)
Feb 21, 2019	18.26	19.23	18.06	18.67	180,603	+0.25(+1.36%)
Feb 20, 2019	18.18	18.55	18.05	18.42	144,498	+0.34(+1.89%)
Feb 19, 2019	18.03	18.13	17.66	18.08	149,338	-0.04(-0.20%)
Feb 15, 2019	17.76	18.16	17.73	18.12	157,872	+0.43(+2.40%)
Feb 14, 2019	17.85	18.03	17.65	17.69	97,019	-0.26(-1.44%)
Feb 13, 2019	18.08	18.19	17.89	17.95	49,543	+0.03(+0.16%)
Feb 12, 2019	17.48	17.98	17.43	17.92	137,070	+0.43(+2.43%)
Feb 11, 2019	17.29	17.74	17.16	17.50	177,974	+0.17(+0.96%)
Feb 08, 2019	17.71	17.71	17.16	17.33	85,748	-0.44(-2.47%)
Feb 07, 2019	17.82	17.95	17.40	17.77	102,573	-0.11(-0.62%)
Feb 06, 2019	18.21	18.23	17.81	17.88	82,954	-0.31(-1.72%)
Feb 05, 2019	18.18	18.31	18.08	18.19	60,370	+0.01(+0.05%)
Feb 04, 2019	18.06	18.28	18.06	18.18	91,001	+0.03(+0.15%)

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.