Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.81	20.23	17.66	18.72	742,848	-0.93(-4.73%)
Apr 29, 2019	19.79	19.89	19.59	19.65	175,220	-0.16(-0.81%)
Apr 26, 2019	19.64	19.82	19.49	19.81	142,200	+0.20(+1.02%)
Apr 25, 2019	19.65	19.73	19.37	19.61	190,401	-0.07(-0.36%)
Apr 24, 2019	19.40	19.78	19.40	19.68	196,725	+0.28(+1.44%)
Apr 23, 2019	19.27	19.53	19.18	19.40	269,994	+0.14(+0.73%)
Apr 22, 2019	19.68	19.70	19.04	19.26	262,280	-0.48(-2.43%)
Apr 18, 2019	19.80	19.93	19.72	19.74	129,300	-0.04(-0.20%)
Apr 17, 2019	20.30	20.37	19.76	19.78	281,236	-0.52(-2.56%)
Apr 16, 2019	20.07	20.31	19.96	20.30	164,104	+0.31(+1.55%)
Apr 15, 2019	19.98	20.09	19.79	19.99	197,641	+0.00(+0.00%)
Apr 12, 2019	20.27	20.27	19.95	19.99	230,700	-0.19(-0.94%)
Apr 11, 2019	20.43	20.43	20.15	20.18	209,522	-0.31(-1.51%)
Apr 10, 2019	20.52	20.59	20.36	20.49	225,952	-0.03(-0.15%)
Apr 09, 2019	20.72	20.84	20.48	20.52	207,792	-0.19(-0.92%)
Apr 08, 2019	20.41	20.72	20.31	20.71	109,229	+0.27(+1.32%)
Apr 05, 2019	20.18	20.48	20.00	20.44	224,400	+0.61(+3.08%)
Apr 04, 2019	19.77	19.89	19.66	19.83	123,135	+0.09(+0.46%)
Apr 03, 2019	19.77	19.87	19.73	19.74	174,346	+0.00(+0.00%)
Apr 02, 2019	19.88	19.92	19.74	19.74	151,507	-0.14(-0.70%)
Apr 01, 2019	19.82	19.90	19.73	19.88	158,404	+0.21(+1.07%)
Mar 29, 2019	19.72	19.95	19.54	19.67	438,500	-0.16(-0.81%)
Mar 28, 2019	19.36	19.88	19.36	19.83	382,189	+0.54(+2.80%)
Mar 27, 2019	18.83	19.46	18.82	19.29	516,575	+0.49(+2.61%)
Mar 26, 2019	18.71	18.97	18.65	18.80	314,222	+0.23(+1.24%)
Mar 25, 2019	18.32	18.65	18.26	18.57	276,843	+0.31(+1.70%)
Mar 22, 2019	18.67	18.77	18.25	18.26	208,600	-0.48(-2.56%)
Mar 21, 2019	18.50	18.89	18.50	18.74	266,450	+0.18(+0.97%)
Mar 20, 2019	18.53	18.79	18.46	18.56	236,522	+0.04(+0.22%)
Mar 19, 2019	18.79	18.80	18.50	18.52	143,523	-0.17(-0.91%)
Mar 18, 2019	18.59	18.85	18.59	18.69	218,647	+0.13(+0.70%)
Mar 15, 2019	18.52	18.80	18.48	18.56	667,700	+0.14(+0.76%)
Mar 14, 2019	18.52	18.63	18.42	18.42	191,213	-0.12(-0.65%)
Mar 13, 2019	18.39	18.70	18.39	18.54	183,727	+0.20(+1.09%)
Mar 12, 2019	18.40	18.42	18.23	18.34	155,134	-0.02(-0.11%)
Mar 11, 2019	18.17	18.38	18.07	18.36	148,550	+0.25(+1.38%)
Mar 08, 2019	18.06	18.19	17.78	18.11	138,500	-0.04(-0.22%)
Mar 07, 2019	18.48	18.60	18.13	18.15	256,453	-0.37(-2.00%)
Mar 06, 2019	18.69	18.71	18.36	18.52	261,042	-0.17(-0.91%)
Mar 05, 2019	18.60	18.84	18.54	18.69	271,302	+0.16(+0.86%)
Mar 04, 2019	18.39	18.58	18.30	18.53	222,655	+0.13(+0.71%)
Mar 01, 2019	18.21	18.41	17.92	18.40	224,200	+0.31(+1.71%)
Feb 28, 2019	18.09	18.33	18.03	18.09	129,842	-0.01(-0.06%)
Feb 27, 2019	18.06	18.17	17.95	18.10	159,381	+0.02(+0.11%)
Feb 26, 2019	18.10	18.17	18.03	18.08	186,483	-0.04(-0.22%)
Feb 25, 2019	18.27	18.31	18.04	18.12	195,674	-0.07(-0.38%)
Feb 22, 2019	18.19	18.20	18.07	18.19	202,900	+0.07(+0.39%)
Feb 21, 2019	18.07	18.22	18.04	18.12	148,755	+0.01(+0.06%)
Feb 20, 2019	18.23	18.34	18.07	18.11	241,314	-0.15(-0.82%)
Feb 19, 2019	18.29	18.37	18.08	18.26	256,111	-0.10(-0.54%)
Feb 15, 2019	18.49	18.55	18.32	18.36	283,400	-0.03(-0.16%)
Feb 14, 2019	18.41	18.56	18.34	18.39	318,642	-0.10(-0.54%)
Feb 13, 2019	18.48	18.66	18.45	18.49	215,604	+0.02(+0.11%)
Feb 12, 2019	18.67	18.79	18.41	18.47	223,203	-0.18(-0.97%)
Feb 11, 2019	18.46	18.77	18.34	18.65	211,261	+0.25(+1.36%)
Feb 08, 2019	18.36	18.78	18.28	18.40	785,000	-0.03(-0.16%)
Feb 07, 2019	18.48	18.80	18.38	18.43	331,620	-0.27(-1.44%)
Feb 06, 2019	18.60	18.82	18.25	18.70	349,173	+0.09(+0.48%)
Feb 05, 2019	18.39	18.68	18.12	18.61	347,920	+0.25(+1.36%)
Feb 04, 2019	18.62	18.72	18.03	18.36	499,793	-0.55(-2.91%)

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.