Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.19	17.25	16.02	16.29	308,877	-0.84(-4.93%)
Apr 29, 2019	17.33	17.51	17.03	17.14	142,630	-0.21(-1.23%)
Apr 26, 2019	17.54	17.62	17.30	17.35	68,723	-0.14(-0.80%)
Apr 25, 2019	17.75	17.75	17.44	17.49	139,707	-0.38(-2.13%)
Apr 24, 2019	17.54	17.95	17.44	17.87	110,052	+0.35(+2.01%)
Apr 23, 2019	17.33	17.59	17.28	17.52	80,889	+0.18(+1.02%)
Apr 22, 2019	17.93	17.96	17.20	17.34	64,308	-0.68(-3.76%)
Apr 18, 2019	17.83	18.04	17.72	18.02	62,368	+0.14(+0.78%)
Apr 17, 2019	17.79	17.91	17.54	17.88	82,196	+0.19(+1.05%)
Apr 16, 2019	17.97	17.97	17.57	17.69	67,986	-0.20(-1.14%)
Apr 15, 2019	18.01	18.05	17.85	17.90	49,472	-0.15(-0.82%)
Apr 12, 2019	17.64	18.09	17.52	18.05	118,489	+0.54(+3.08%)
Apr 11, 2019	17.75	17.82	17.50	17.51	34,158	-0.25(-1.41%)
Apr 10, 2019	17.50	17.80	17.47	17.76	55,166	+0.23(+1.32%)
Apr 09, 2019	18.04	18.04	17.50	17.53	57,972	-0.54(-2.98%)
Apr 08, 2019	17.89	18.09	17.65	18.07	84,378	+0.10(+0.57%)
Apr 05, 2019	18.06	18.20	17.94	17.96	43,410	-0.07(-0.41%)
Apr 04, 2019	17.82	18.06	17.82	18.04	79,604	+0.27(+1.52%)
Apr 03, 2019	17.69	18.00	17.69	17.77	106,556	-0.01(-0.05%)
Apr 02, 2019	17.82	17.92	17.60	17.78	85,537	-0.04(-0.21%)
Apr 01, 2019	17.87	18.03	17.76	17.82	52,329	-0.06(-0.31%)
Mar 29, 2019	17.81	17.95	17.61	17.87	93,390	+0.03(+0.16%)
Mar 28, 2019	17.81	17.91	17.68	17.84	61,550	+0.10(+0.58%)
Mar 27, 2019	17.68	17.85	17.53	17.74	80,630	-0.03(-0.16%)
Mar 26, 2019	17.63	17.82	17.58	17.77	42,783	+0.21(+1.22%)
Mar 25, 2019	17.49	17.64	17.23	17.56	126,042	+0.07(+0.43%)
Mar 22, 2019	18.11	18.13	17.45	17.48	141,648	-0.71(-3.88%)
Mar 21, 2019	18.04	18.34	17.99	18.19	105,575	+0.15(+0.82%)
Mar 20, 2019	18.61	18.61	18.00	18.04	137,719	-0.61(-3.29%)
Mar 19, 2019	18.58	18.87	18.56	18.65	85,597	+0.07(+0.40%)
Mar 18, 2019	18.34	18.62	18.34	18.58	178,651	+0.30(+1.63%)
Mar 15, 2019	18.52	18.62	18.24	18.28	272,201	-0.24(-1.30%)
Mar 14, 2019	18.70	18.73	18.47	18.52	79,676	-0.14(-0.75%)
Mar 13, 2019	18.85	18.87	18.56	18.66	111,544	-0.25(-1.33%)
Mar 12, 2019	19.30	19.41	18.88	18.91	109,681	-0.48(-2.49%)
Mar 11, 2019	19.52	19.59	19.23	19.39	80,238	-0.09(-0.48%)
Mar 08, 2019	18.95	19.59	18.95	19.49	148,542	+0.39(+2.04%)
Mar 07, 2019	19.32	19.32	18.88	19.10	103,152	-0.19(-1.01%)
Mar 06, 2019	19.94	19.94	19.18	19.29	101,965	-0.71(-3.57%)
Mar 05, 2019	19.88	20.10	19.76	20.01	119,476	+0.15(+0.75%)
Mar 04, 2019	19.98	20.06	19.79	19.86	111,937	-0.04(-0.19%)
Mar 01, 2019	19.64	19.89	19.53	19.89	102,654	+0.39(+2.00%)
Feb 28, 2019	19.38	19.59	19.11	19.50	133,982	+0.03(+0.14%)
Feb 27, 2019	19.63	19.76	19.31	19.48	83,415	-0.17(-0.85%)
Feb 26, 2019	19.65	20.00	19.53	19.64	170,794	-0.01(-0.05%)
Feb 25, 2019	19.59	19.81	19.44	19.65	157,182	+0.16(+0.81%)
Feb 22, 2019	18.93	19.57	18.92	19.50	467,600	+0.75(+4.01%)
Feb 21, 2019	18.33	19.30	18.13	18.74	179,910	+0.25(+1.36%)
Feb 20, 2019	18.25	18.62	18.12	18.49	143,944	+0.34(+1.89%)
Feb 19, 2019	18.10	18.20	17.73	18.15	148,766	-0.04(-0.20%)
Feb 15, 2019	17.82	18.23	17.80	18.19	157,267	+0.43(+2.40%)
Feb 14, 2019	17.92	18.10	17.72	17.76	96,647	-0.26(-1.44%)
Feb 13, 2019	18.15	18.26	17.96	18.02	49,353	+0.03(+0.16%)
Feb 12, 2019	17.55	18.05	17.50	17.99	136,544	+0.43(+2.43%)
Feb 11, 2019	17.36	17.81	17.22	17.56	177,291	+0.17(+0.96%)
Feb 08, 2019	17.78	17.78	17.22	17.40	85,419	-0.44(-2.47%)
Feb 07, 2019	17.88	18.02	17.47	17.84	102,180	-0.11(-0.62%)
Feb 06, 2019	18.28	18.30	17.88	17.95	82,636	-0.31(-1.72%)
Feb 05, 2019	18.25	18.38	18.15	18.26	60,138	+0.01(+0.05%)
Feb 04, 2019	18.12	18.35	18.12	18.25	90,652	+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.