Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.87	19.05	18.59	18.70	8,539	-0.02(-0.12%)
Apr 29, 2019	18.79	18.83	18.49	18.72	3,652	+0.24(+1.31%)
Apr 26, 2019	17.95	18.72	17.95	18.48	4,637	-0.16(-0.85%)
Apr 25, 2019	18.11	18.64	18.11	18.64	797	+0.38(+2.07%)
Apr 24, 2019	18.13	18.79	18.13	18.26	748	-0.36(-1.94%)
Apr 23, 2019	18.11	18.62	18.11	18.62	1,046	+0.51(+2.79%)
Apr 22, 2019	18.48	18.49	18.12	18.12	2,007	-0.37(-2.00%)
Apr 18, 2019	18.44	18.49	18.44	18.49	397	+0.37(+2.04%)
Apr 17, 2019	18.12	18.12	18.12	18.12	459	-0.14(-0.79%)
Apr 16, 2019	18.11	18.30	18.11	18.26	2,202	+0.15(+0.83%)
Apr 15, 2019	18.13	18.13	18.11	18.11	763	+0.08(+0.42%)
Apr 12, 2019	18.04	18.04	18.04	18.04	1,192	+0.35(+1.96%)
Apr 11, 2019	17.53	17.69	17.53	17.69	1,128	+0.33(+1.91%)
Apr 10, 2019	17.50	17.59	17.36	17.36	1,356	+0.03(+0.17%)
Apr 09, 2019	17.46	17.46	17.23	17.33	5,153	-0.14(-0.78%)
Apr 08, 2019		17.46	17.46	17.46	375	+0.00(+0.00%)
Apr 05, 2019	17.35	17.46	17.35	17.46	1,325	+0.11(+0.65%)
Apr 04, 2019	17.35	17.36	17.35	17.35	1,196	-0.01(-0.04%)
Apr 03, 2019	17.43	17.43	17.36	17.36	2,162	+0.00(+0.00%)
Apr 02, 2019	17.58	17.58	17.36	17.36	1,580	-0.29(-1.63%)
Apr 01, 2019	17.20	17.64	17.20	17.64	2,470	+0.43(+2.50%)
Mar 29, 2019	17.21	17.37	17.21	17.21	3,445	-0.04(-0.24%)
Mar 28, 2019	17.09	17.51	17.09	17.25	4,887	+0.07(+0.42%)
Mar 27, 2019	17.45	17.54	16.81	17.18	21,798	-0.31(-1.77%)
Mar 26, 2019	18.07	18.07	17.45	17.49	4,794	-0.70(-3.86%)
Mar 25, 2019	18.07	18.42	18.07	18.19	1,232	+0.20(+1.09%)
Mar 22, 2019	18.34	18.47	17.87	18.00	21,996	+0.03(+0.17%)
Mar 21, 2019	18.10	18.96	17.97	17.97	18,140	+0.11(+0.63%)
Mar 20, 2019	17.96	18.52	17.86	17.86	14,825	-0.33(-1.82%)
Mar 19, 2019	17.89	18.19	17.85	18.19	15,077	-0.11(-0.62%)
Mar 18, 2019	18.28	18.77	18.16	18.30	1,476	-0.34(-1.82%)
Mar 15, 2019	18.40	18.81	18.40	18.64	2,517	+0.14(+0.78%)
Mar 14, 2019	18.44	18.87	18.44	18.50	1,725	-0.22(-1.17%)
Mar 13, 2019	18.19	18.87	18.19	18.72	1,643	+0.60(+3.29%)
Mar 12, 2019	18.12	18.12	18.12	18.12	363	-0.11(-0.58%)
Mar 11, 2019		18.23	18.23	18.23	7	+0.00(+0.00%)
Mar 08, 2019	18.78	18.78	18.23	18.23	662	-0.79(-4.17%)
Mar 07, 2019		19.02	19.02	19.02	384	+0.00(+0.00%)
Mar 06, 2019	17.90	19.05	17.90	19.02	9,498	+0.04(+0.20%)
Mar 05, 2019	18.70	18.98	18.70	18.98	471	-0.08(-0.40%)
Mar 04, 2019	18.49	19.09	18.26	19.05	7,722	+0.57(+3.06%)
Mar 01, 2019	18.07	18.59	17.90	18.49	10,070	+0.33(+1.83%)
Feb 28, 2019	17.78	18.52	17.66	18.16	23,645	+0.22(+1.24%)
Feb 27, 2019	17.73	17.93	17.68	17.93	2,672	+0.39(+2.22%)
Feb 26, 2019	17.52	17.58	17.52	17.55	3,238	-0.16(-0.89%)
Feb 25, 2019		17.70	17.70	17.70	103	+0.00(+0.00%)
Feb 22, 2019	17.70	17.70	17.70	17.70	265	+0.27(+1.56%)
Feb 21, 2019	17.43	17.52	17.43	17.43	10,958	+0.05(+0.26%)
Feb 20, 2019	17.39	17.39	17.39	17.39	373	+0.06(+0.35%)
Feb 19, 2019	17.73	18.06	17.30	17.33	2,288	+0.02(+0.13%)
Feb 15, 2019	17.30	17.30	17.30	17.30	267	+0.02(+0.13%)
Feb 14, 2019	17.47	17.47	17.28	17.28	1,073	-0.00(-0.00%)
Feb 13, 2019	17.61	17.61	17.28	17.28	5,025	+0.00(+0.00%)
Feb 12, 2019	17.43	17.43	17.28	17.28	1,180	+0.00(+0.00%)
Feb 11, 2019	17.28	17.28	17.28	17.28	355	-0.04(-0.22%)
Feb 08, 2019	17.39	17.39	17.32	17.32	2,940	-0.11(-0.60%)
Feb 07, 2019	17.43	17.49	17.39	17.42	1,613	-0.08(-0.47%)
Feb 06, 2019	17.28	17.72	17.28	17.51	1,047	+0.22(+1.26%)
Feb 05, 2019	17.29	17.29	17.29	17.29	248	-0.28(-1.62%)
Feb 04, 2019	17.58	17.58	17.56	17.57	1,539	+0.29(+1.69%)

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.