Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.02	18.15	17.98	18.10	1,010,073	+0.08(+0.46%)
Apr 29, 2019	17.93	18.05	17.88	18.02	630,795	+0.06(+0.32%)
Apr 26, 2019	17.77	17.97	17.71	17.96	512,036	+0.24(+1.36%)
Apr 25, 2019	17.81	17.88	17.68	17.72	540,042	-0.15(-0.84%)
Apr 24, 2019	17.87	18.08	17.77	17.87	1,052,352	+0.01(+0.05%)
Apr 23, 2019	17.86	17.98	17.80	17.86	1,089,381	+0.02(+0.09%)
Apr 22, 2019	17.99	18.02	17.76	17.84	671,479	-0.14(-0.79%)
Apr 18, 2019	18.02	18.08	17.91	17.98	664,217	+0.01(+0.05%)
Apr 17, 2019	18.02	18.06	17.84	17.97	796,060	+0.01(+0.05%)
Apr 16, 2019	17.94	18.01	17.81	17.97	1,328,438	+0.04(+0.23%)
Apr 15, 2019	17.84	17.97	17.78	17.93	838,289	+0.12(+0.65%)
Apr 12, 2019	17.70	17.88	17.70	17.81	630,226	+0.04(+0.23%)
Apr 11, 2019	17.83	17.90	17.67	17.77	858,166	-0.05(-0.28%)
Apr 10, 2019	17.61	17.83	17.56	17.82	724,326	+0.24(+1.37%)
Apr 09, 2019	17.73	17.77	17.54	17.58	736,803	-0.12(-0.66%)
Apr 08, 2019	17.58	17.70	17.49	17.69	1,177,896	+0.06(+0.33%)
Apr 05, 2019	17.52	17.65	17.48	17.63	1,274,144	+0.09(+0.52%)
Apr 04, 2019	17.58	17.62	17.41	17.54	1,183,064	+0.00(+0.00%)
Apr 03, 2019	17.47	17.59	17.41	17.54	1,080,087	+0.06(+0.33%)
Apr 02, 2019	17.65	17.65	17.43	17.48	737,693	-0.16(-0.90%)
Apr 01, 2019	17.73	17.77	17.51	17.64	964,541	-0.11(-0.61%)
Mar 29, 2019	17.72	17.81	17.65	17.75	1,081,125	+0.03(+0.19%)
Mar 28, 2019	17.67	17.82	17.55	17.72	914,342	+0.07(+0.42%)
Mar 27, 2019	17.53	17.73	17.52	17.64	1,603,435	+0.12(+0.66%)
Mar 26, 2019	17.40	17.53	17.36	17.53	1,630,720	+0.13(+0.77%)
Mar 25, 2019	17.28	17.43	17.14	17.39	1,098,516	+0.12(+0.67%)
Mar 22, 2019	17.08	17.48	17.08	17.28	1,317,384	+0.19(+1.12%)
Mar 21, 2019	16.78	17.13	16.78	17.08	1,194,958	+0.32(+1.89%)
Mar 20, 2019	16.91	16.96	16.73	16.77	919,030	-0.14(-0.84%)
Mar 19, 2019	17.08	17.08	16.83	16.91	842,490	+0.00(+0.00%)
Mar 18, 2019	16.89	17.01	16.80	16.91	1,079,477	-0.03(-0.20%)
Mar 15, 2019	16.78	16.98	16.73	16.94	1,875,303	+0.21(+1.24%)
Mar 14, 2019	16.92	16.97	16.68	16.73	1,364,466	-0.16(-0.94%)
Mar 13, 2019	16.88	16.97	16.83	16.89	1,127,897	+0.02(+0.10%)
Mar 12, 2019	16.99	17.03	16.83	16.88	822,556	-0.09(-0.54%)
Mar 11, 2019	16.90	17.07	16.74	16.97	1,487,596	+0.03(+0.20%)
Mar 08, 2019	16.94	16.99	16.72	16.93	1,108,150	+0.07(+0.44%)
Mar 07, 2019	16.90	17.01	16.79	16.86	1,025,511	-0.02(-0.10%)
Mar 06, 2019	16.95	17.04	16.83	16.88	700,839	-0.06(-0.34%)
Mar 05, 2019	16.86	16.98	16.74	16.93	1,382,550	+0.06(+0.34%)
Mar 04, 2019	17.18	17.20	16.76	16.88	2,675,247	-0.29(-1.70%)
Mar 01, 2019	17.06	17.23	17.01	17.17	905,041	+0.12(+0.73%)
Feb 28, 2019	17.06	17.14	16.93	17.04	1,504,281	+0.02(+0.10%)
Feb 27, 2019	16.96	17.07	16.81	17.03	1,396,280	+0.09(+0.54%)
Feb 26, 2019	17.22	17.26	16.81	16.93	1,843,596	-0.20(-1.16%)
Feb 25, 2019	17.39	17.39	17.02	17.13	1,527,863	-0.25(-1.42%)
Feb 22, 2019	16.94	17.40	16.84	17.38	1,557,020	+0.05(+0.29%)
Feb 21, 2019	17.27	17.43	17.21	17.33	1,016,219	+0.02(+0.10%)
Feb 20, 2019	17.29	17.41	17.17	17.31	1,067,842	+0.04(+0.24%)
Feb 19, 2019	17.08	17.36	17.03	17.27	1,202,744	+0.16(+0.96%)
Feb 15, 2019	17.17	17.26	17.07	17.11	1,118,631	-0.01(-0.05%)
Feb 14, 2019	16.98	17.23	16.84	17.12	1,241,758	+0.09(+0.53%)
Feb 13, 2019	17.03	17.08	16.87	17.03	1,017,420	+0.02(+0.10%)
Feb 12, 2019	16.66	17.05	16.61	17.01	1,443,926	+0.38(+2.28%)
Feb 11, 2019	16.35	16.65	16.34	16.63	1,851,103	+0.26(+1.61%)
Feb 08, 2019	16.81	16.81	16.06	16.37	2,763,620	-0.40(-2.41%)
Feb 07, 2019	16.46	16.98	16.32	16.77	3,895,202	+0.36(+2.21%)
Feb 06, 2019	16.46	16.56	16.30	16.41	2,405,817	-0.12(-0.70%)
Feb 05, 2019	16.28	16.66	16.19	16.52	2,339,328	+0.27(+1.68%)
Feb 04, 2019	16.18	16.32	16.09	16.25	980,761	+0.07(+0.41%)

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.