Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.90	19.16	18.67	18.80	6,632,287	-0.41(-2.13%)
Apr 29, 2019	19.34	19.53	19.18	19.21	6,374,657	+0.04(+0.21%)
Apr 26, 2019	18.80	19.34	18.60	19.17	5,928,287	+0.96(+5.25%)
Apr 25, 2019	18.36	18.41	18.15	18.21	5,082,961	-0.21(-1.15%)
Apr 24, 2019	18.36	18.53	18.24	18.42	4,307,254	+0.05(+0.27%)
Apr 23, 2019	18.40	18.52	18.32	18.37	4,170,274	+0.02(+0.09%)
Apr 22, 2019	18.41	18.45	18.26	18.36	3,322,181	-0.16(-0.84%)
Apr 18, 2019	18.47	18.77	18.45	18.51	5,292,698	+0.11(+0.62%)
Apr 17, 2019	18.28	18.43	18.15	18.40	4,486,638	+0.17(+0.94%)
Apr 16, 2019	18.11	18.55	18.11	18.23	6,951,970	+0.29(+1.64%)
Apr 15, 2019	17.85	17.95	17.56	17.93	4,197,638	+0.12(+0.69%)
Apr 12, 2019	17.95	17.97	17.74	17.81	3,895,381	-0.07(-0.37%)
Apr 11, 2019	17.74	18.04	17.74	17.88	4,135,128	+0.21(+1.20%)
Apr 10, 2019	17.61	17.80	17.56	17.66	3,007,788	+0.04(+0.23%)
Apr 09, 2019	17.57	17.74	17.44	17.62	4,078,693	+0.03(+0.19%)
Apr 08, 2019	17.56	17.64	17.39	17.59	2,874,450	-0.01(-0.05%)
Apr 05, 2019	17.46	17.70	17.40	17.60	4,824,601	+0.24(+1.37%)
Apr 04, 2019	17.26	17.61	17.17	17.36	3,809,116	+0.14(+0.81%)
Apr 03, 2019	17.22	17.46	17.08	17.22	7,849,774	+0.06(+0.33%)
Apr 02, 2019	17.35	17.38	17.14	17.16	3,761,109	-0.14(-0.80%)
Apr 01, 2019	17.34	17.67	17.21	17.30	3,895,271	+0.13(+0.76%)
Mar 29, 2019	17.18	17.20	17.01	17.17	5,322,428	+0.07(+0.38%)
Mar 28, 2019	17.19	17.39	17.08	17.11	6,572,841	-0.07(-0.43%)
Mar 27, 2019	17.12	17.30	17.07	17.18	6,723,645	+0.19(+1.11%)
Mar 26, 2019	17.13	17.25	16.85	16.99	7,168,655	-0.14(-0.81%)
Mar 25, 2019	17.22	17.54	16.99	17.13	6,555,834	-0.14(-0.80%)
Mar 22, 2019	17.80	17.92	17.19	17.27	7,712,340	-0.65(-3.65%)
Mar 21, 2019	17.87	18.09	17.84	17.92	6,877,588	-0.01(-0.05%)
Mar 20, 2019	18.17	18.21	17.83	17.93	3,910,549	-0.28(-1.53%)
Mar 19, 2019	18.20	18.35	18.14	18.21	5,158,684	+0.06(+0.32%)
Mar 18, 2019	18.25	18.32	18.01	18.15	4,751,398	-0.11(-0.58%)
Mar 15, 2019	18.31	18.43	18.24	18.26	8,195,730	-0.07(-0.36%)
Mar 14, 2019	18.25	18.41	18.17	18.32	6,558,152	+0.16(+0.85%)
Mar 13, 2019	18.35	18.35	18.06	18.17	7,294,652	-0.19(-1.02%)
Mar 12, 2019	18.54	18.58	18.35	18.36	5,743,209	-0.07(-0.40%)
Mar 11, 2019	18.27	18.48	18.17	18.43	7,051,867	+0.25(+1.35%)
Mar 08, 2019	18.15	18.33	17.93	18.19	8,679,242	-0.08(-0.45%)
Mar 07, 2019	18.70	18.71	18.27	18.27	4,221,455	-0.41(-2.19%)
Mar 06, 2019	18.75	18.82	18.57	18.68	3,992,057	-0.07(-0.39%)
Mar 05, 2019	18.73	18.86	18.66	18.75	5,201,617	-0.02(-0.09%)
Mar 04, 2019	18.95	19.14	18.61	18.77	6,021,315	-0.14(-0.74%)
Mar 01, 2019	19.06	19.14	18.59	18.91	6,953,671	+0.08(+0.43%)
Feb 28, 2019	18.61	18.92	18.50	18.82	9,085,674	+0.21(+1.12%)
Feb 27, 2019	18.99	19.07	18.45	18.62	7,079,074	-0.50(-2.62%)
Feb 26, 2019	19.12	19.30	18.95	19.12	6,012,406	-0.02(-0.08%)
Feb 25, 2019	19.32	19.40	19.12	19.13	4,054,760	-0.08(-0.42%)
Feb 22, 2019	19.04	19.32	19.04	19.21	3,609,990	+0.28(+1.45%)
Feb 21, 2019	19.14	19.31	18.90	18.94	6,599,306	-0.20(-1.06%)
Feb 20, 2019	18.93	19.20	18.84	19.14	4,863,148	+0.30(+1.59%)
Feb 19, 2019	18.91	18.93	18.67	18.84	5,795,830	-0.07(-0.38%)
Feb 15, 2019	18.75	19.00	18.72	18.91	5,505,158	+0.28(+1.52%)
Feb 14, 2019	18.32	18.77	18.28	18.63	5,996,501	+0.27(+1.45%)
Feb 13, 2019	18.40	18.61	17.80	18.36	12,150,882	+0.83(+4.75%)
Feb 12, 2019	17.90	17.99	17.52	17.53	10,958,673	-0.11(-0.64%)
Feb 11, 2019	17.96	18.03	17.63	17.64	6,643,333	-0.24(-1.36%)
Feb 08, 2019	17.65	17.89	17.62	17.89	5,428,397	+0.18(+1.01%)
Feb 07, 2019	17.26	17.81	17.09	17.71	8,660,557	+0.23(+1.30%)
Feb 06, 2019	18.53	18.53	17.35	17.48	12,078,647	-1.04(-5.63%)
Feb 05, 2019	18.39	18.61	18.25	18.53	4,843,832	+0.16(+0.88%)
Feb 04, 2019	18.27	18.46	18.17	18.36	5,496,812	+0.02(+0.13%)

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.