Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.32	18.40	17.99	18.15	1,117,496	-0.13(-0.71%)
Apr 29, 2019	18.39	18.55	18.09	18.28	549,890	-0.10(-0.54%)
Apr 26, 2019	17.96	18.38	17.86	18.38	1,036,100	+0.47(+2.62%)
Apr 25, 2019	17.73	17.96	17.58	17.91	347,426	+0.14(+0.79%)
Apr 24, 2019	17.88	18.09	17.62	17.77	322,434	-0.18(-1.00%)
Apr 23, 2019	17.73	18.06	17.60	17.95	385,411	+0.35(+1.99%)
Apr 22, 2019	17.77	17.87	17.42	17.60	449,570	-0.16(-0.90%)
Apr 18, 2019	18.15	18.29	17.75	17.76	885,800	-0.45(-2.47%)
Apr 17, 2019	17.75	18.26	17.62	18.21	567,282	+0.51(+2.88%)
Apr 16, 2019	17.71	17.80	17.57	17.70	494,883	+0.04(+0.23%)
Apr 15, 2019	17.71	17.85	17.52	17.66	388,309	-0.03(-0.17%)
Apr 12, 2019	17.78	18.03	17.57	17.69	642,300	-0.06(-0.34%)
Apr 11, 2019	17.57	17.85	17.40	17.75	400,245	+0.19(+1.08%)
Apr 10, 2019	17.24	17.70	17.23	17.56	796,418	+0.33(+1.92%)
Apr 09, 2019	16.96	17.42	16.87	17.23	698,104	+0.26(+1.53%)
Apr 08, 2019	17.12	17.21	16.93	16.97	194,342	-0.21(-1.22%)
Apr 05, 2019	17.00	17.28	16.82	17.18	748,800	+0.18(+1.06%)
Apr 04, 2019	16.67	17.03	16.62	17.00	486,635	+0.33(+1.98%)
Apr 03, 2019	16.73	16.88	16.53	16.67	228,055	+0.19(+1.15%)
Apr 02, 2019	16.58	16.73	16.26	16.48	210,025	-0.08(-0.48%)
Apr 01, 2019	16.57	16.63	16.27	16.56	425,906	+0.04(+0.24%)
Mar 29, 2019	16.56	16.69	16.45	16.52	380,200	-0.03(-0.18%)
Mar 28, 2019	16.30	16.59	16.26	16.55	328,867	+0.25(+1.53%)
Mar 27, 2019	16.31	16.41	16.12	16.30	238,200	-0.03(-0.18%)
Mar 26, 2019	16.26	16.49	16.23	16.33	323,837	+0.08(+0.49%)
Mar 25, 2019	15.96	16.30	15.89	16.25	267,152	+0.28(+1.75%)
Mar 22, 2019	16.54	16.71	15.94	15.97	280,900	-0.64(-3.85%)
Mar 21, 2019	16.48	16.86	16.48	16.61	296,244	+0.09(+0.54%)
Mar 20, 2019	16.56	16.80	16.41	16.52	261,888	-0.07(-0.42%)
Mar 19, 2019	16.56	16.63	15.95	16.59	176,952	+0.03(+0.18%)
Mar 18, 2019	16.54	16.57	16.27	16.56	357,454	+0.02(+0.12%)
Mar 15, 2019	16.38	16.64	16.29	16.54	708,800	+0.22(+1.35%)
Mar 14, 2019	16.49	16.52	16.25	16.32	147,103	-0.17(-1.03%)
Mar 13, 2019	16.30	16.65	16.22	16.49	304,782	+0.20(+1.23%)
Mar 12, 2019	16.28	16.35	16.00	16.29	224,666	-0.01(-0.06%)
Mar 11, 2019	16.18	16.34	15.81	16.30	210,542	+0.11(+0.68%)
Mar 08, 2019	16.04	16.37	16.00	16.19	251,600	+0.11(+0.68%)
Mar 07, 2019	16.23	16.36	15.96	16.08	281,812	-0.21(-1.29%)
Mar 06, 2019	16.53	16.53	16.29	16.29	209,946	-0.20(-1.21%)
Mar 05, 2019	16.71	16.72	16.49	16.49	210,747	-0.21(-1.26%)
Mar 04, 2019	16.77	16.77	16.43	16.70	376,557	-0.07(-0.42%)
Mar 01, 2019	16.64	16.88	16.52	16.77	346,800	+0.15(+0.90%)
Feb 28, 2019	16.60	16.67	16.31	16.62	324,822	+0.02(+0.12%)
Feb 27, 2019	16.52	16.74	16.51	16.60	248,749	+0.04(+0.24%)
Feb 26, 2019	16.72	16.82	16.52	16.56	284,096	-0.15(-0.90%)
Feb 25, 2019	16.62	17.00	16.62	16.71	565,782	+0.11(+0.66%)
Feb 22, 2019	16.43	16.69	15.97	16.60	916,600	+0.23(+1.41%)
Feb 21, 2019	15.20	17.72	15.05	16.37	1,585,144	+2.43(+17.43%)
Feb 20, 2019	13.90	14.06	13.74	13.94	489,748	+0.07(+0.50%)
Feb 19, 2019	13.95	14.03	13.38	13.87	227,534	-0.10(-0.72%)
Feb 15, 2019	13.75	14.00	13.65	13.97	249,700	+0.27(+1.97%)
Feb 14, 2019	13.60	13.78	13.50	13.70	168,946	+0.04(+0.29%)
Feb 13, 2019	13.40	13.74	13.39	13.66	151,468	+0.27(+2.02%)
Feb 12, 2019	13.50	13.61	13.29	13.39	256,219	-0.10(-0.74%)
Feb 11, 2019	13.32	13.63	13.30	13.49	220,518	+0.18(+1.35%)
Feb 08, 2019	13.27	13.35	13.23	13.31	83,200	+0.01(+0.08%)
Feb 07, 2019	13.34	13.39	13.14	13.30	156,641	-0.09(-0.67%)
Feb 06, 2019	13.62	13.62	13.28	13.39	277,357	-0.22(-1.62%)
Feb 05, 2019	13.45	13.71	13.45	13.61	282,936	+0.13(+0.96%)
Feb 04, 2019	12.86	13.50	12.86	13.48	251,710	+0.61(+4.74%)

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.