Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.52	18.60	18.45	18.49	23,382	+0.19(+1.04%)
Apr 29, 2019	18.30	18.34	18.30	18.30	8,640	-0.38(-2.03%)
Apr 26, 2019	18.32	18.77	18.32	18.68	14,000	+0.28(+1.52%)
Apr 25, 2019	18.75	18.75	18.32	18.40	26,006	-0.28(-1.50%)
Apr 24, 2019	18.82	18.82	18.59	18.68	23,675	+0.18(+0.95%)
Apr 23, 2019	18.12	18.53	18.12	18.50	13,480	-0.03(-0.13%)
Apr 22, 2019	18.67	18.67	18.53	18.53	16,694	-0.04(-0.24%)
Apr 18, 2019	18.40	18.65	18.40	18.57	34,800	+0.39(+2.17%)
Apr 17, 2019	18.12	18.31	18.10	18.18	12,442	+0.09(+0.47%)
Apr 16, 2019	18.19	18.19	18.03	18.09	16,159	+0.17(+0.98%)
Apr 15, 2019	17.88	18.13	17.64	17.92	71,250	-0.35(-1.94%)
Apr 12, 2019	18.52	18.52	18.27	18.27	27,100	+0.21(+1.19%)
Apr 11, 2019	18.27	18.27	18.01	18.06	32,440	-0.96(-5.02%)
Apr 10, 2019	18.98	19.04	18.78	19.02	110,022	+1.23(+6.92%)
Apr 09, 2019	17.72	17.87	17.72	17.79	4,315	+0.00(+0.03%)
Apr 08, 2019	17.53	17.79	17.53	17.78	12,746	-0.01(-0.06%)
Apr 05, 2019	17.41	17.88	17.41	17.79	15,000	+0.06(+0.37%)
Apr 04, 2019	17.64	17.75	17.63	17.73	28,808	+0.24(+1.34%)
Apr 03, 2019	17.60	17.60	17.45	17.49	19,537	-0.22(-1.24%)
Apr 02, 2019	17.71	17.74	17.71	17.71	10,440	-0.11(-0.62%)
Apr 01, 2019	18.19	18.19	17.75	17.82	14,804	-0.16(-0.92%)
Mar 29, 2019	17.74	18.03	17.74	17.98	5,000	+0.02(+0.08%)
Mar 28, 2019	18.00	18.04	17.60	17.97	26,941	-0.25(-1.37%)
Mar 27, 2019	18.05	18.22	18.00	18.22	6,733	+0.27(+1.50%)
Mar 26, 2019	18.32	18.32	17.79	17.95	16,419	+0.11(+0.62%)
Mar 25, 2019	17.75	17.88	17.75	17.84	14,682	+0.03(+0.17%)
Mar 22, 2019	17.45	17.92	17.40	17.81	22,400	+0.13(+0.74%)
Mar 21, 2019	17.92	17.92	17.60	17.68	12,013	-0.20(-1.09%)
Mar 20, 2019	17.90	17.94	17.75	17.88	19,008	+0.04(+0.20%)
Mar 19, 2019	17.80	17.88	17.74	17.84	13,036	-0.15(-0.83%)
Mar 18, 2019	17.65	18.00	17.65	17.99	44,315	+0.59(+3.42%)
Mar 15, 2019	17.35	17.48	17.25	17.39	77,500	+0.31(+1.81%)
Mar 14, 2019	17.49	17.49	17.04	17.09	31,887	-0.38(-2.20%)
Mar 13, 2019	17.62	17.62	17.45	17.47	30,209	-0.05(-0.29%)
Mar 12, 2019	17.99	17.99	17.51	17.52	14,810	-0.24(-1.35%)
Mar 11, 2019	17.22	17.98	17.22	17.76	87,107	+0.41(+2.36%)
Mar 08, 2019	17.65	17.65	17.19	17.35	28,300	-0.49(-2.77%)
Mar 07, 2019	18.10	18.10	17.53	17.84	19,712	-0.50(-2.70%)
Mar 06, 2019	18.47	18.47	18.32	18.34	48,849	-0.16(-0.84%)
Mar 05, 2019	18.85	18.85	18.43	18.50	36,988	+0.01(+0.03%)
Mar 04, 2019	18.54	18.54	18.32	18.49	599,592	-0.04(-0.22%)
Mar 01, 2019	18.83	18.83	18.15	18.53	213,400	+0.47(+2.63%)
Feb 28, 2019	18.25	18.25	17.93	18.06	505,789	-0.30(-1.66%)
Feb 27, 2019	18.33	18.52	18.28	18.36	415,578	+0.40(+2.23%)
Feb 26, 2019	17.82	18.08	17.68	17.96	49,365	+0.38(+2.16%)
Feb 25, 2019	17.75	17.75	17.55	17.58	21,128	-0.08(-0.45%)
Feb 22, 2019	17.55	17.77	17.55	17.66	48,000	+0.73(+4.34%)
Feb 21, 2019	16.80	16.95	16.75	16.93	172,043	+1.81(+11.97%)
Feb 20, 2019	15.00	15.19	15.00	15.12	23,638	+0.46(+3.14%)
Feb 19, 2019	14.85	14.85	14.54	14.65	6,103	-0.05(-0.34%)
Feb 15, 2019	14.71	14.77	14.66	14.71	5,100	-0.16(-1.11%)
Feb 14, 2019	14.85	14.90	14.83	14.87	12,848	+0.12(+0.85%)
Feb 13, 2019	14.49	14.83	14.49	14.74	4,931	-0.40(-2.61%)
Feb 12, 2019	15.09	15.15	15.09	15.14	28,431	+0.03(+0.20%)
Feb 11, 2019	15.10	15.15	15.05	15.11	4,270	+0.22(+1.48%)
Feb 08, 2019	14.62	14.91	14.62	14.89	3,800	+0.14(+0.95%)
Feb 07, 2019	14.94	14.94	14.55	14.75	6,619	-0.15(-1.01%)
Feb 06, 2019	14.96	14.96	14.88	14.90	4,349	-0.12(-0.80%)
Feb 05, 2019	14.91	15.07	14.91	15.02	28,322	+0.10(+0.67%)
Feb 04, 2019	14.94	14.95	14.83	14.92	42,617	+0.07(+0.47%)

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.