Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.36	17.37	17.01	17.18	1,451,614	-0.01(-0.08%)
Apr 29, 2019	17.18	17.25	17.05	17.20	1,250,460	+0.04(+0.25%)
Apr 26, 2019	17.03	17.20	16.92	17.15	693,609	+0.04(+0.21%)
Apr 25, 2019	17.32	17.40	17.08	17.12	1,538,813	-0.24(-1.36%)
Apr 24, 2019	17.61	17.61	17.31	17.35	1,678,811	-0.24(-1.39%)
Apr 23, 2019	17.63	17.71	17.46	17.60	1,382,511	-0.04(-0.20%)
Apr 22, 2019	17.47	17.73	17.40	17.63	1,934,452	+0.32(+1.82%)
Apr 18, 2019	17.51	17.51	17.31	17.32	1,262,971	-0.19(-1.11%)
Apr 17, 2019	17.59	17.87	17.50	17.51	1,415,031	-0.09(-0.49%)
Apr 16, 2019	17.73	17.76	17.44	17.60	1,195,998	-0.16(-0.89%)
Apr 15, 2019	18.04	18.06	17.66	17.76	1,142,853	-0.18(-1.00%)
Apr 12, 2019	18.08	18.14	17.86	17.94	2,552,857	+0.03(+0.16%)
Apr 11, 2019	17.58	17.91	17.53	17.91	1,787,465	+0.32(+1.84%)
Apr 10, 2019	17.69	17.73	17.46	17.58	1,400,960	-0.06(-0.33%)
Apr 09, 2019	18.16	18.16	17.52	17.64	2,087,957	-0.52(-2.84%)
Apr 08, 2019	18.12	18.20	18.04	18.16	1,143,959	+0.04(+0.20%)
Apr 05, 2019	17.83	18.22	17.81	18.12	1,760,658	+0.30(+1.69%)
Apr 04, 2019	17.94	18.00	17.68	17.82	2,157,502	-0.04(-0.24%)
Apr 03, 2019	17.83	17.90	17.61	17.86	1,815,157	+0.06(+0.32%)
Apr 02, 2019	17.95	17.97	17.77	17.81	1,430,221	-0.14(-0.80%)
Apr 01, 2019	17.98	18.06	17.87	17.95	1,244,864	+0.08(+0.44%)
Mar 29, 2019	17.92	17.96	17.74	17.87	1,066,490	+0.09(+0.48%)
Mar 28, 2019	17.63	17.82	17.61	17.78	1,082,690	+0.10(+0.57%)
Mar 27, 2019	17.58	17.77	17.45	17.68	1,412,269	+0.09(+0.53%)
Mar 26, 2019	17.68	18.08	17.55	17.59	2,405,518	+0.03(+0.16%)
Mar 25, 2019	17.58	17.66	17.31	17.56	1,140,912	-0.04(-0.24%)
Mar 22, 2019	17.81	17.86	17.52	17.61	793,872	-0.34(-1.88%)
Mar 21, 2019	18.09	18.20	17.91	17.94	1,886,174	-0.22(-1.18%)
Mar 20, 2019	18.04	18.52	18.01	18.16	3,629,332	+0.07(+0.40%)
Mar 19, 2019	17.93	18.21	17.92	18.09	2,367,986	+0.19(+1.08%)
Mar 18, 2019	17.58	17.94	17.51	17.89	1,826,920	+0.42(+2.38%)
Mar 15, 2019	17.31	17.55	17.25	17.48	1,573,102	+0.11(+0.62%)
Mar 14, 2019	17.37	17.48	17.29	17.37	1,669,644	+0.03(+0.17%)
Mar 13, 2019	17.28	17.40	17.23	17.34	815,794	+0.17(+1.00%)
Mar 12, 2019	17.40	17.47	17.14	17.17	968,777	-0.16(-0.95%)
Mar 11, 2019	16.96	17.33	16.96	17.33	1,272,687	+0.45(+2.68%)
Mar 08, 2019	16.90	17.05	16.67	16.88	1,797,472	-0.24(-1.42%)
Mar 07, 2019	16.75	17.15	16.69	17.12	3,977,361	+0.37(+2.23%)
Mar 06, 2019	16.73	16.95	16.68	16.75	2,458,452	-0.04(-0.21%)
Mar 05, 2019	16.93	16.97	16.67	16.79	2,098,874	-0.14(-0.85%)
Mar 04, 2019	16.79	17.00	16.74	16.93	2,431,564	+0.21(+1.24%)
Mar 01, 2019	16.64	16.77	16.29	16.72	3,396,511	+0.09(+0.56%)
Feb 28, 2019	16.64	16.76	16.51	16.63	2,534,957	+0.00(+0.00%)
Feb 27, 2019	16.81	16.84	16.45	16.63	1,492,777	-0.15(-0.90%)
Feb 26, 2019	16.96	17.07	16.76	16.78	1,765,827	-0.24(-1.39%)
Feb 25, 2019	16.96	17.05	16.81	17.02	1,167,316	+0.06(+0.34%)
Feb 22, 2019	16.90	17.14	16.90	16.96	1,192,969	+0.14(+0.81%)
Feb 21, 2019	17.15	17.22	16.73	16.82	2,644,035	-0.35(-2.05%)
Feb 20, 2019	17.57	17.57	17.15	17.18	1,693,112	-0.37(-2.13%)
Feb 19, 2019	17.35	17.64	17.26	17.55	2,106,612	+0.18(+1.03%)
Feb 15, 2019	17.27	17.59	17.19	17.37	1,808,767	+0.22(+1.30%)
Feb 14, 2019	16.91	17.29	16.90	17.15	1,747,868	+0.18(+1.06%)
Feb 13, 2019	16.70	17.14	16.70	16.97	2,202,436	+0.37(+2.20%)
Feb 12, 2019	16.89	16.96	16.58	16.60	3,022,308	-0.10(-0.60%)
Feb 11, 2019	16.44	16.72	16.33	16.70	1,809,095	+0.13(+0.78%)
Feb 08, 2019	16.55	16.58	16.17	16.57	2,372,412	+0.04(+0.22%)
Feb 07, 2019	16.59	16.65	16.30	16.54	2,671,571	-0.16(-0.99%)
Feb 06, 2019	17.18	17.25	16.67	16.70	3,042,901	+0.10(+0.60%)
Feb 05, 2019	16.64	16.76	16.44	16.60	3,468,153	-0.04(-0.22%)
Feb 04, 2019	16.52	16.76	16.40	16.64	1,876,590	+0.05(+0.30%)

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.