Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.16	17.65	17.10	17.60	334,974	+0.36(+2.09%)
Apr 29, 2019	17.11	17.43	16.95	17.24	570,770	-0.32(-1.85%)
Apr 26, 2019	17.59	18.01	17.17	17.56	451,981	+0.10(+0.57%)
Apr 25, 2019	18.04	18.04	16.66	17.46	703,014	-0.29(-1.62%)
Apr 24, 2019	17.63	17.99	17.55	17.75	852,794	+0.23(+1.28%)
Apr 23, 2019	17.17	17.56	17.06	17.53	306,853	+0.37(+2.15%)
Apr 22, 2019	16.65	17.38	16.65	17.16	215,979	+0.39(+2.31%)
Apr 18, 2019	17.09	17.16	16.42	16.77	168,840	-0.37(-2.15%)
Apr 17, 2019	16.85	17.30	16.81	17.14	477,453	+0.50(+3.03%)
Apr 16, 2019	17.15	17.29	16.58	16.64	285,579	-0.42(-2.48%)
Apr 15, 2019	16.97	17.40	16.76	17.06	184,750	+0.20(+1.17%)
Apr 12, 2019	17.27	17.29	16.80	16.86	180,948	-0.23(-1.37%)
Apr 11, 2019	17.17	17.38	17.03	17.10	209,270	+0.05(+0.32%)
Apr 10, 2019	16.95	17.27	16.81	17.04	218,448	+0.15(+0.91%)
Apr 09, 2019	16.47	17.53	16.43	16.89	776,390	+0.35(+2.12%)
Apr 08, 2019	16.70	16.78	16.24	16.54	493,135	-0.23(-1.40%)
Apr 05, 2019	17.01	17.27	16.74	16.77	140,626	-0.20(-1.17%)
Apr 04, 2019	17.39	17.48	16.54	16.97	330,439	-0.48(-2.73%)
Apr 03, 2019	17.97	18.33	17.37	17.45	258,199	-0.38(-2.12%)
Apr 02, 2019	17.55	17.90	17.21	17.83	353,076	+0.30(+1.70%)
Apr 01, 2019	17.75	17.96	17.24	17.53	651,568	-0.05(-0.26%)
Mar 29, 2019	17.24	17.64	17.08	17.57	403,662	+0.50(+2.95%)
Mar 28, 2019	16.98	17.42	16.74	17.07	268,204	+0.16(+0.96%)
Mar 27, 2019	17.20	17.31	16.65	16.91	439,870	-0.26(-1.52%)
Mar 26, 2019	17.08	17.45	16.92	17.17	188,525	+0.30(+1.76%)
Mar 25, 2019	17.21	17.21	16.65	16.87	485,846	-0.34(-1.99%)
Mar 22, 2019	17.78	17.93	17.15	17.21	359,230	-0.58(-3.24%)
Mar 21, 2019	17.44	17.98	17.37	17.79	314,292	+0.25(+1.44%)
Mar 20, 2019	18.04	18.16	17.50	17.54	323,646	-0.61(-3.37%)
Mar 19, 2019	18.68	18.82	18.01	18.15	557,267	-0.34(-1.85%)
Mar 18, 2019	17.51	19.10	17.08	18.49	2,119,109	+0.40(+2.19%)
Mar 15, 2019	17.26	18.19	16.96	18.10	3,079,339	+1.01(+5.90%)
Mar 14, 2019	16.77	17.15	16.43	17.09	727,206	+0.30(+1.77%)
Mar 13, 2019	16.40	17.13	16.40	16.79	381,372	+0.44(+2.70%)
Mar 12, 2019	16.34	16.64	16.04	16.35	183,141	+0.13(+0.78%)
Mar 11, 2019	16.13	16.35	16.08	16.22	120,241	+0.11(+0.67%)
Mar 08, 2019	15.91	16.16	15.91	16.11	312,688	+0.00(+0.00%)
Mar 07, 2019	16.01	16.38	16.00	16.11	210,840	+0.00(+0.00%)
Mar 06, 2019	16.34	16.34	15.77	16.11	365,639	-0.14(-0.89%)
Mar 05, 2019	16.56	16.56	16.16	16.26	179,914	-0.32(-1.95%)
Mar 04, 2019	16.97	17.10	15.94	16.58	666,886	-0.29(-1.71%)
Mar 01, 2019	17.16	17.29	16.81	16.87	451,426	-0.24(-1.42%)
Feb 28, 2019	17.08	17.19	16.91	17.11	264,835	-0.13(-0.78%)
Feb 27, 2019	17.02	17.27	17.02	17.25	407,222	+0.22(+1.27%)
Feb 26, 2019	17.01	17.19	16.75	17.03	310,506	+0.03(+0.16%)
Feb 25, 2019	17.05	17.19	16.97	17.01	132,289	+0.07(+0.43%)
Feb 22, 2019	16.71	17.19	16.60	16.93	229,378	+0.29(+1.73%)
Feb 21, 2019	16.98	17.05	16.57	16.65	400,589	-0.43(-2.53%)
Feb 20, 2019	17.22	17.29	16.87	17.08	308,612	-0.12(-0.68%)
Feb 19, 2019	17.19	17.38	17.08	17.19	475,066	+0.07(+0.42%)
Feb 15, 2019	16.95	17.44	16.91	17.12	426,322	+0.29(+1.71%)
Feb 14, 2019	16.93	17.16	16.79	16.83	414,666	-0.17(-1.01%)
Feb 13, 2019	16.83	17.10	16.71	17.01	586,132	+0.38(+2.27%)
Feb 12, 2019	16.55	16.77	16.44	16.63	335,949	+0.27(+1.65%)
Feb 11, 2019	16.38	16.60	15.87	16.36	485,169	+0.11(+0.66%)
Feb 08, 2019	15.73	16.76	15.31	16.25	1,042,923	+0.45(+2.85%)
Feb 07, 2019	15.92	15.95	15.40	15.80	605,608	-0.14(-0.85%)
Feb 06, 2019	16.39	16.39	15.54	15.93	310,964	-0.32(-1.99%)
Feb 05, 2019	16.23	16.45	16.19	16.26	321,282	+0.05(+0.33%)
Feb 04, 2019	16.09	16.47	16.08	16.20	658,935	+0.18(+1.12%)

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.