Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.57	18.59	18.44	18.44	107,504	-0.11(-0.61%)
Apr 29, 2019	18.65	18.65	18.51	18.55	39,877	+0.05(+0.24%)
Apr 26, 2019	18.69	18.69	18.49	18.51	31,571	-0.08(-0.41%)
Apr 25, 2019	18.66	18.70	18.58	18.58	110,281	-0.05(-0.28%)
Apr 24, 2019	18.64	18.68	18.64	18.64	29,217	-0.01(-0.04%)
Apr 23, 2019	18.69	18.69	18.62	18.64	486,969	+0.02(+0.12%)
Apr 22, 2019	18.67	18.69	18.61	18.62	64,350	-0.02(-0.08%)
Apr 18, 2019	18.73	18.73	18.63	18.64	22,418	-0.09(-0.48%)
Apr 17, 2019	18.72	18.73	18.57	18.73	79,366	+0.05(+0.24%)
Apr 16, 2019	18.63	18.73	18.63	18.68	51,389	+0.05(+0.24%)
Apr 15, 2019	18.63	18.64	18.58	18.64	26,250	+0.05(+0.24%)
Apr 12, 2019	18.58	18.67	18.56	18.59	65,397	+0.03(+0.16%)
Apr 11, 2019	18.55	18.60	18.54	18.56	58,387	+0.02(+0.09%)
Apr 10, 2019	18.52	18.60	18.46	18.54	53,339	+0.00(+0.00%)
Apr 09, 2019	18.47	18.58	18.47	18.54	92,809	+0.04(+0.20%)
Apr 08, 2019	18.54	18.61	18.51	18.51	88,574	-0.10(-0.53%)
Apr 05, 2019	18.48	18.61	18.48	18.61	37,673	+0.08(+0.41%)
Apr 04, 2019	18.37	18.54	18.37	18.53	68,684	+0.07(+0.39%)
Apr 03, 2019	18.42	18.47	18.39	18.46	37,852	+0.05(+0.27%)
Apr 02, 2019	18.33	18.42	18.29	18.41	41,290	+0.08(+0.41%)
Apr 01, 2019	18.27	18.37	18.23	18.33	103,184	+0.06(+0.33%)
Mar 29, 2019	18.03	18.27	18.02	18.27	102,009	+0.24(+1.34%)
Mar 28, 2019	17.99	18.07	17.97	18.03	47,893	+0.04(+0.21%)
Mar 27, 2019	18.05	18.09	17.93	17.99	64,195	-0.05(-0.29%)
Mar 26, 2019	17.96	18.07	17.96	18.05	90,854	+0.09(+0.50%)
Mar 25, 2019	17.87	17.96	17.85	17.96	54,767	+0.08(+0.42%)
Mar 22, 2019	17.88	17.90	17.81	17.88	31,969	+0.01(+0.04%)
Mar 21, 2019	17.87	17.96	17.78	17.87	78,566	+0.01(+0.04%)
Mar 20, 2019	17.82	17.87	17.72	17.87	22,638	+0.07(+0.38%)
Mar 19, 2019	17.88	17.90	17.77	17.80	26,849	-0.08(-0.46%)
Mar 18, 2019	17.93	17.93	17.81	17.88	42,888	+0.12(+0.68%)
Mar 15, 2019	17.92	17.92	17.72	17.76	47,489	-0.10(-0.55%)
Mar 14, 2019	17.93	17.93	17.74	17.86	48,171	+0.15(+0.85%)
Mar 13, 2019	17.69	17.71	17.60	17.71	24,987	+0.12(+0.68%)
Mar 12, 2019	17.60	17.64	17.59	17.59	22,252	+0.02(+0.13%)
Mar 11, 2019	17.57	17.67	17.54	17.57	27,408	+0.02(+0.13%)
Mar 08, 2019	17.60	17.63	17.52	17.54	30,548	-0.07(-0.38%)
Mar 07, 2019	17.70	17.71	17.60	17.61	47,467	-0.09(-0.50%)
Mar 06, 2019	17.63	17.70	17.61	17.70	52,302	+0.11(+0.63%)
Mar 05, 2019	17.54	17.59	17.44	17.59	54,354	+0.15(+0.85%)
Mar 04, 2019	17.47	17.58	17.44	17.44	52,602	+0.00(+0.00%)
Mar 01, 2019	17.31	17.52	17.31	17.44	57,732	+0.24(+1.38%)
Feb 28, 2019	17.61	17.61	17.20	17.20	222,144	-0.31(-1.78%)
Feb 27, 2019	17.60	17.60	17.47	17.51	29,636	-0.05(-0.30%)
Feb 26, 2019	17.60	17.60	17.50	17.57	26,118	+0.01(+0.08%)
Feb 25, 2019	17.66	17.66	17.55	17.55	21,737	+0.00(+0.00%)
Feb 22, 2019	17.57	17.63	17.55	17.55	19,917	+0.03(+0.17%)
Feb 21, 2019	17.59	17.66	17.50	17.52	17,136	-0.04(-0.25%)
Feb 20, 2019	17.37	17.57	17.37	17.57	41,677	+0.24(+1.37%)
Feb 19, 2019	17.38	17.47	17.29	17.33	40,314	-0.04(-0.21%)
Feb 15, 2019	17.31	17.37	17.21	17.37	13,457	+0.16(+0.95%)
Feb 14, 2019	17.27	17.28	17.14	17.20	13,209	-0.03(-0.17%)
Feb 13, 2019	17.20	17.32	17.20	17.23	36,896	+0.03(+0.17%)
Feb 12, 2019	17.09	17.20	17.09	17.20	32,576	+0.11(+0.65%)
Feb 11, 2019	17.08	17.16	17.03	17.09	30,050	+0.01(+0.04%)
Feb 08, 2019	17.09	17.09	16.92	17.08	32,567	+0.01(+0.09%)
Feb 07, 2019	17.23	17.23	16.99	17.07	21,728	-0.13(-0.74%)
Feb 06, 2019	17.25	17.26	17.11	17.19	29,926	-0.04(-0.22%)
Feb 05, 2019	17.13	17.25	17.13	17.23	25,810	+0.03(+0.17%)
Feb 04, 2019	17.14	17.22	17.08	17.20	38,032	+0.07(+0.39%)

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.