Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.00	18.15	17.53	17.70	3,023,127	-0.29(-1.61%)
Apr 29, 2019	17.94	18.16	17.83	17.99	1,394,832	+0.07(+0.39%)
Apr 26, 2019	17.70	18.00	17.56	17.92	906,300	+0.27(+1.53%)
Apr 25, 2019	18.07	18.07	17.51	17.65	1,425,426	-0.50(-2.75%)
Apr 24, 2019	18.16	18.41	17.93	18.15	1,743,361	+0.05(+0.28%)
Apr 23, 2019	18.00	18.35	17.74	18.10	1,420,063	+0.30(+1.69%)
Apr 22, 2019	18.52	18.54	17.69	17.80	1,559,527	-0.82(-4.40%)
Apr 18, 2019	18.48	18.75	18.41	18.62	883,500	+0.09(+0.49%)
Apr 17, 2019	18.84	18.93	18.37	18.53	475,850	-0.19(-1.01%)
Apr 16, 2019	18.40	18.73	18.27	18.72	765,392	+0.45(+2.46%)
Apr 15, 2019	18.18	18.44	18.09	18.27	867,724	+0.02(+0.11%)
Apr 12, 2019	18.59	18.70	18.20	18.25	760,000	-0.22(-1.19%)
Apr 11, 2019	18.97	18.98	18.36	18.47	1,363,106	-0.45(-2.38%)
Apr 10, 2019	18.78	18.94	18.53	18.92	708,016	+0.25(+1.34%)
Apr 09, 2019	18.96	18.96	18.54	18.67	882,341	-0.39(-2.05%)
Apr 08, 2019	19.41	19.45	18.98	19.06	822,741	-0.38(-1.95%)
Apr 05, 2019	19.24	19.65	19.24	19.44	1,744,600	+0.27(+1.41%)
Apr 04, 2019	18.40	19.20	18.40	19.17	1,528,405	+0.77(+4.18%)
Apr 03, 2019	18.44	18.49	18.24	18.40	874,667	+0.15(+0.82%)
Apr 02, 2019	18.44	18.44	18.06	18.25	1,152,120	-0.21(-1.14%)
Apr 01, 2019	18.53	18.84	18.32	18.46	1,309,800	+0.05(+0.27%)
Mar 29, 2019	18.26	18.43	18.19	18.41	1,287,500	+0.20(+1.10%)
Mar 28, 2019	18.61	18.79	17.91	18.21	1,256,032	-0.25(-1.35%)
Mar 27, 2019	18.05	18.52	18.04	18.46	1,357,407	+0.38(+2.10%)
Mar 26, 2019	18.00	18.31	17.66	18.08	1,022,325	+0.25(+1.40%)
Mar 25, 2019	17.61	18.00	17.52	17.83	991,697	+0.24(+1.36%)
Mar 22, 2019	17.59	17.90	17.49	17.59	1,272,200	-0.09(-0.51%)
Mar 21, 2019	17.35	17.73	17.35	17.68	895,755	+0.23(+1.32%)
Mar 20, 2019	18.13	18.40	17.43	17.45	1,149,140	-0.99(-5.37%)
Mar 19, 2019	18.29	18.71	18.26	18.44	1,158,394	+0.30(+1.65%)
Mar 18, 2019	17.84	18.14	17.81	18.14	915,004	+0.37(+2.08%)
Mar 15, 2019	17.85	18.06	17.71	17.77	2,078,000	-0.04(-0.22%)
Mar 14, 2019	18.22	18.26	17.79	17.81	767,127	-0.47(-2.57%)
Mar 13, 2019	17.98	18.36	17.92	18.28	1,021,666	+0.42(+2.35%)
Mar 12, 2019	17.95	18.04	17.62	17.86	1,112,137	-0.16(-0.89%)
Mar 11, 2019	17.55	18.04	17.50	18.02	1,013,044	+0.49(+2.80%)
Mar 08, 2019	17.63	17.64	17.29	17.53	1,230,200	-0.27(-1.52%)
Mar 07, 2019	17.49	17.80	17.33	17.80	1,814,064	+0.24(+1.37%)
Mar 06, 2019	17.91	17.97	17.39	17.56	1,284,130	-0.26(-1.46%)
Mar 05, 2019	17.68	17.89	17.66	17.82	684,683	+0.20(+1.14%)
Mar 04, 2019	17.85	17.86	17.50	17.62	1,040,811	-0.17(-0.96%)
Mar 01, 2019	18.30	18.56	17.75	17.79	1,237,100	-0.28(-1.55%)
Feb 28, 2019	18.01	18.20	17.72	18.07	949,239	+0.08(+0.44%)
Feb 27, 2019	17.89	18.20	17.79	17.99	1,392,301	+0.15(+0.84%)
Feb 26, 2019	17.81	17.97	17.64	17.84	907,837	+0.04(+0.22%)
Feb 25, 2019	18.10	18.23	17.75	17.80	1,091,190	-0.19(-1.06%)
Feb 22, 2019	17.91	18.15	17.86	17.99	1,107,200	+0.12(+0.67%)
Feb 21, 2019	18.15	18.29	17.78	17.87	1,515,949	-0.27(-1.49%)
Feb 20, 2019	18.58	18.64	18.12	18.14	999,412	-0.46(-2.47%)
Feb 19, 2019	18.69	18.81	18.28	18.60	1,377,503	-0.11(-0.59%)
Feb 15, 2019	18.82	19.07	18.66	18.71	1,204,600	+0.02(+0.11%)
Feb 14, 2019	18.50	18.73	18.14	18.69	1,593,886	+0.19(+1.03%)
Feb 13, 2019	18.50	18.57	18.20	18.50	1,111,924	+0.07(+0.38%)
Feb 12, 2019	18.41	18.52	18.28	18.43	1,222,974	+0.10(+0.55%)
Feb 11, 2019	18.07	18.34	17.85	18.33	1,849,563	+0.76(+4.33%)
Feb 08, 2019	17.71	17.94	17.50	17.57	1,483,500	-0.18(-1.01%)
Feb 07, 2019	17.80	17.80	17.49	17.75	2,022,614	-0.14(-0.78%)
Feb 06, 2019	18.88	18.88	17.82	17.89	2,765,854	-0.95(-5.04%)
Feb 05, 2019	20.00	20.20	18.36	18.84	3,467,984	+0.67(+3.69%)
Feb 04, 2019	17.50	18.23	17.33	18.17	3,387,318	+0.75(+4.31%)

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.