Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.45	19.58	19.36	19.51	407,598	-0.04(-0.20%)
Apr 29, 2019	19.44	19.57	19.42	19.55	263,268	+0.06(+0.31%)
Apr 26, 2019	19.36	19.52	19.36	19.49	291,500	+0.16(+0.83%)
Apr 25, 2019	19.29	19.36	19.23	19.33	188,555	+0.02(+0.10%)
Apr 24, 2019	19.32	19.39	19.28	19.31	249,095	-0.01(-0.05%)
Apr 23, 2019	19.24	19.37	19.24	19.32	239,320	+0.14(+0.73%)
Apr 22, 2019	19.24	19.24	19.14	19.18	141,965	-0.07(-0.36%)
Apr 18, 2019	19.26	19.31	19.16	19.25	180,300	-0.02(-0.10%)
Apr 17, 2019	19.20	19.37	19.20	19.27	193,279	+0.28(+1.47%)
Apr 16, 2019	18.80	19.01	18.80	18.99	275,041	+0.37(+1.99%)
Apr 15, 2019	18.66	18.68	18.58	18.62	201,622	+0.02(+0.11%)
Apr 12, 2019	18.56	18.70	18.56	18.60	171,600	+0.25(+1.36%)
Apr 11, 2019	18.44	18.46	18.31	18.35	211,734	-0.19(-1.02%)
Apr 10, 2019	18.44	18.57	18.42	18.54	254,479	+0.19(+1.04%)
Apr 09, 2019	18.46	18.46	18.30	18.35	241,902	-0.13(-0.70%)
Apr 08, 2019	18.47	18.50	18.39	18.48	207,823	-0.15(-0.81%)
Apr 05, 2019	18.70	18.70	18.60	18.63	173,000	-0.07(-0.37%)
Apr 04, 2019	18.64	18.73	18.64	18.70	177,460	-0.04(-0.21%)
Apr 03, 2019	18.76	18.82	18.72	18.74	214,996	-0.02(-0.11%)
Apr 02, 2019	18.74	18.78	18.64	18.76	232,756	-0.05(-0.27%)
Apr 01, 2019	18.66	18.81	18.64	18.81	260,345	+0.31(+1.68%)
Mar 29, 2019	18.49	18.50	18.41	18.50	190,400	+0.09(+0.49%)
Mar 28, 2019	18.35	18.47	18.35	18.41	214,893	+0.06(+0.33%)
Mar 27, 2019	18.50	18.50	18.22	18.35	353,940	-0.18(-0.97%)
Mar 26, 2019	18.58	18.58	18.43	18.53	443,815	+0.02(+0.11%)
Mar 25, 2019	18.55	18.57	18.43	18.51	333,250	-0.08(-0.43%)
Mar 22, 2019	18.67	18.73	18.58	18.59	235,700	-0.20(-1.06%)
Mar 21, 2019	18.67	18.85	18.67	18.79	226,182	+0.12(+0.64%)
Mar 20, 2019	18.74	18.82	18.65	18.67	173,940	-0.11(-0.59%)
Mar 19, 2019	18.98	18.98	18.77	18.78	244,441	-0.16(-0.84%)
Mar 18, 2019	18.91	18.97	18.86	18.94	206,982	+0.04(+0.21%)
Mar 15, 2019	18.85	18.90	18.77	18.90	264,300	+0.07(+0.37%)
Mar 14, 2019	18.83	18.87	18.81	18.83	279,809	-0.20(-1.05%)
Mar 13, 2019	19.02	19.04	18.94	19.03	177,825	-0.02(-0.10%)
Mar 12, 2019	19.12	19.12	19.00	19.05	280,548	-0.13(-0.68%)
Mar 11, 2019	19.00	19.23	19.00	19.18	218,506	+0.22(+1.16%)
Mar 08, 2019	18.91	18.97	18.80	18.96	204,700	-0.09(-0.47%)
Mar 07, 2019	19.15	19.20	19.01	19.05	222,865	-0.10(-0.52%)
Mar 06, 2019	19.22	19.26	19.13	19.15	256,093	-0.03(-0.16%)
Mar 05, 2019	19.09	19.19	19.07	19.18	169,611	+0.08(+0.42%)
Mar 04, 2019	19.17	19.18	18.96	19.10	281,679	-0.07(-0.37%)
Mar 01, 2019	19.22	19.25	19.11	19.17	206,800	+0.02(+0.10%)
Feb 28, 2019	19.10	19.18	19.10	19.15	222,415	+0.06(+0.31%)
Feb 27, 2019	19.08	19.12	18.95	19.09	207,401	+0.01(+0.05%)
Feb 26, 2019	19.06	19.13	19.00	19.08	283,668	-0.03(-0.16%)
Feb 25, 2019	19.16	19.20	19.09	19.11	281,349	+0.05(+0.26%)
Feb 22, 2019	19.00	19.10	18.99	19.06	248,200	+0.13(+0.69%)
Feb 21, 2019	18.92	18.98	18.86	18.93	236,867	+0.01(+0.05%)
Feb 20, 2019	19.00	19.11	18.88	18.92	742,520	-0.11(-0.58%)
Feb 19, 2019	18.77	19.08	18.77	19.03	312,315	+0.15(+0.79%)
Feb 15, 2019	18.66	18.89	18.66	18.88	261,600	+0.38(+2.05%)
Feb 14, 2019	18.59	18.59	18.45	18.50	275,882	-0.17(-0.91%)
Feb 13, 2019	18.66	18.77	18.64	18.67	202,104	+0.07(+0.38%)
Feb 12, 2019	18.69	18.69	18.52	18.60	349,846	-0.03(-0.16%)
Feb 11, 2019	18.80	18.80	18.57	18.63	308,044	-0.26(-1.38%)
Feb 08, 2019	18.82	18.89	18.78	18.89	264,400	-0.03(-0.16%)
Feb 07, 2019	18.90	18.97	18.77	18.92	363,136	+0.23(+1.23%)
Feb 06, 2019	18.73	18.80	18.64	18.69	412,829	-0.53(-2.76%)
Feb 05, 2019	19.25	19.30	19.13	19.22	707,857	+0.91(+4.97%)
Feb 04, 2019	17.96	18.35	17.95	18.31	569,561	+0.51(+2.87%)

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.