Agnc Investment Corp (NQ: AGNCN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	17.29	17.29	17.17	17.27	57,609	+0.03(+0.19%)
Apr 29, 2019	17.24	17.29	17.21	17.23	14,233	+0.03(+0.15%)
Apr 26, 2019	17.24	17.28	17.18	17.21	52,800	-0.01(-0.08%)
Apr 25, 2019	17.17	17.27	17.17	17.22	25,026	+0.01(+0.04%)
Apr 24, 2019	17.20	17.26	17.18	17.21	11,280	+0.04(+0.23%)
Apr 23, 2019	17.18	17.20	17.15	17.17	131,156	+0.02(+0.12%)
Apr 22, 2019	17.27	17.27	17.15	17.15	340,279	-0.09(-0.50%)
Apr 18, 2019	17.32	17.33	17.17	17.24	148,352	+0.04(+0.21%)
Apr 17, 2019	17.11	17.25	17.11	17.20	26,613	+0.06(+0.33%)
Apr 16, 2019	17.16	17.21	17.10	17.15	60,374	+0.03(+0.16%)
Apr 15, 2019	17.21	17.22	17.12	17.12	53,751	-0.01(-0.04%)
Apr 12, 2019	17.21	17.23	17.13	17.13	21,900	-0.07(-0.43%)
Apr 11, 2019	17.20	17.25	17.17	17.20	37,385	+0.05(+0.31%)
Apr 10, 2019	17.25	17.25	17.12	17.15	89,515	-0.01(-0.04%)
Apr 09, 2019	17.23	17.25	17.15	17.15	28,135	-0.05(-0.31%)
Apr 08, 2019	17.24	17.31	17.20	17.21	40,187	-0.01(-0.04%)
Apr 05, 2019	17.33	17.33	17.20	17.21	98,251	+0.01(+0.04%)
Apr 04, 2019	17.20	17.33	17.18	17.21	33,186	-0.03(-0.15%)
Apr 03, 2019	17.24	17.32	17.19	17.23	29,805	-0.01(-0.08%)
Apr 02, 2019	17.12	17.25	17.12	17.25	15,517	+0.17(+0.98%)
Apr 01, 2019	17.05	17.13	17.05	17.08	144,785	+0.01(+0.04%)
Mar 29, 2019	17.13	17.13	17.00	17.07	101,401	+0.07(+0.44%)
Mar 28, 2019	17.03	17.06	16.98	17.00	25,089	-0.00(-0.02%)
Mar 27, 2019	17.13	17.13	16.97	17.00	29,987	-0.11(-0.63%)
Mar 26, 2019	17.11	17.11	16.96	17.11	37,155	+0.01(+0.08%)
Mar 25, 2019	17.15	17.15	17.07	17.10	14,821	-0.04(-0.25%)
Mar 22, 2019	17.11	17.15	17.06	17.14	20,140	+0.06(+0.35%)
Mar 21, 2019	17.10	17.10	16.98	17.08	47,008	-0.01(-0.04%)
Mar 20, 2019	17.03	17.11	17.03	17.09	452,520	+0.06(+0.35%)
Mar 19, 2019	16.95	17.10	16.95	17.03	22,440	-0.03(-0.15%)
Mar 18, 2019	17.04	17.11	16.98	17.05	36,276	+0.01(+0.08%)
Mar 15, 2019	16.97	17.04	16.94	17.04	19,224	+0.07(+0.42%)
Mar 14, 2019	16.96	16.97	16.94	16.97	3,228	+0.01(+0.08%)
Mar 13, 2019	16.94	16.96	16.87	16.96	18,971	+0.03(+0.15%)
Mar 12, 2019	16.97	16.97	16.92	16.93	18,293	-0.02(-0.12%)
Mar 11, 2019	16.94	16.97	16.86	16.95	100,502	+0.01(+0.08%)
Mar 08, 2019	16.83	16.94	16.83	16.94	27,921	+0.01(+0.04%)
Mar 07, 2019	16.88	16.94	16.79	16.93	115,990	-0.02(-0.12%)
Mar 06, 2019	16.98	17.07	16.88	16.95	25,001	-0.08(-0.46%)
Mar 05, 2019	16.88	17.03	16.79	17.03	84,882	+0.18(+1.09%)
Mar 04, 2019	16.84	16.88	16.81	16.84	36,423	+0.03(+0.19%)
Mar 01, 2019	16.77	16.82	16.71	16.81	91,698	+0.05(+0.31%)
Feb 28, 2019	16.86	16.86	16.69	16.76	216,917	-0.09(-0.51%)
Feb 27, 2019	16.93	16.96	16.72	16.84	197,438	-0.09(-0.50%)
Feb 26, 2019	16.90	17.01	16.88	16.93	25,992	+0.02(+0.12%)
Feb 25, 2019	16.98	17.00	16.89	16.91	33,914	-0.11(-0.65%)
Feb 22, 2019	16.98	17.02	16.92	17.02	17,393	+0.11(+0.66%)
Feb 21, 2019	17.03	17.03	16.90	16.91	10,988	+0.01(+0.08%)
Feb 20, 2019	16.97	17.02	16.84	16.90	25,652	-0.06(-0.35%)
Feb 19, 2019	17.01	17.01	16.94	16.96	24,604	-0.01(-0.08%)
Feb 15, 2019	16.86	16.97	16.81	16.97	12,968	+0.09(+0.54%)
Feb 14, 2019	16.84	16.90	16.81	16.88	18,206	+0.04(+0.23%)
Feb 13, 2019	16.84	16.84	16.75	16.84	16,734	+0.12(+0.75%)
Feb 12, 2019	16.84	16.84	16.71	16.71	54,781	-0.03(-0.16%)
Feb 11, 2019	16.61	16.74	16.61	16.74	20,289	+0.04(+0.24%)
Feb 08, 2019	16.63	16.72	16.63	16.70	12,511	+0.10(+0.59%)
Feb 07, 2019	16.76	16.80	16.59	16.60	39,300	-0.15(-0.92%)
Feb 06, 2019	16.75	16.80	16.68	16.76	31,793	+0.01(+0.06%)
Feb 05, 2019	16.67	16.75	16.67	16.75	20,286	+0.09(+0.55%)
Feb 04, 2019	16.61	16.69	16.52	16.65	59,616	+0.05(+0.27%)
Feb 01, 2019	16.67	16.71	16.61	16.61	142,964	+0.10(+0.64%)
Jan 31, 2019	16.88	16.92	16.43	16.50	421,637	-0.28(-1.64%)
Jan 30, 2019	16.80	16.92	16.78	16.78	120,709	+0.02(+0.12%)
Jan 29, 2019	16.77	16.79	16.76	16.76	4,568	-0.01(-0.04%)
Jan 28, 2019	16.71	16.78	16.71	16.77	12,613	-0.03(-0.16%)
Jan 25, 2019	16.76	16.86	16.76	16.79	19,834	+0.00(+0.01%)
Jan 24, 2019	16.80	16.80	16.78	16.79	29,850	-0.00(-0.01%)
Jan 23, 2019	16.78	16.79	16.67	16.79	13,538	+0.10(+0.63%)
Jan 22, 2019	16.76	16.76	16.61	16.69	23,879	-0.03(-0.16%)
Jan 18, 2019	16.56	16.71	16.53	16.71	59,504	+0.14(+0.83%)
Jan 17, 2019	16.65	16.65	16.57	16.58	54,463	-0.07(-0.43%)
Jan 16, 2019	16.71	16.71	16.59	16.65	628,218	-0.06(-0.35%)
Jan 15, 2019	16.81	16.81	16.65	16.71	28,824	+0.06(+0.35%)
Jan 14, 2019	16.70	16.70	16.65	16.65	21,568	-0.05(-0.27%)
Jan 11, 2019	16.71	16.71	16.65	16.69	9,612	+0.01(+0.08%)
Jan 10, 2019	16.79	16.79	16.63	16.68	28,890	-0.11(-0.66%)
Jan 09, 2019	16.87	16.87	16.71	16.79	13,771	+0.02(+0.10%)
Jan 08, 2019	16.75	16.79	16.75	16.77	23,028	+0.06(+0.37%)
Jan 07, 2019	16.69	16.76	16.68	16.71	24,950	+0.03(+0.16%)
Jan 04, 2019	16.69	16.78	16.67	16.69	27,616	-0.09(-0.51%)
Jan 03, 2019	16.88	16.88	16.57	16.77	25,591	+0.02(+0.12%)
Jan 02, 2019	16.56	16.79	16.54	16.75	39,256	+0.18(+1.11%)
Dec 31, 2018	16.55	16.57	16.48	16.57	35,550	+0.09(+0.56%)
Dec 28, 2018	16.47	16.54	16.44	16.48	59,809	+0.05(+0.31%)
Dec 27, 2018	16.39	16.43	16.29	16.43	29,924	+0.03(+0.20%)
Dec 26, 2018	16.27	16.39	16.27	16.39	87,514	+0.11(+0.67%)
Dec 24, 2018	16.33	16.33	16.21	16.28	57,438	-0.03(-0.20%)
Dec 21, 2018	16.30	16.33	16.18	16.32	84,295	+0.00(+0.00%)
Dec 20, 2018	16.33	16.33	16.12	16.32	191,256	-0.01(-0.08%)
Dec 19, 2018	16.30	16.33	16.27	16.33	32,713	+0.04(+0.24%)
Dec 18, 2018	16.35	16.36	16.27	16.29	73,881	-0.06(-0.35%)
Dec 17, 2018	16.36	16.36	16.30	16.35	45,382	-0.01(-0.04%)
Dec 14, 2018	16.31	16.36	16.29	16.36	37,412	+0.07(+0.43%)
Dec 13, 2018	16.36	16.37	16.24	16.28	66,360	-0.01(-0.04%)
Dec 12, 2018	16.41	16.42	16.27	16.29	79,841	-0.11(-0.67%)
Dec 11, 2018	16.49	16.49	16.36	16.40	59,834	-0.05(-0.27%)
Dec 10, 2018	16.49	16.49	16.37	16.45	118,267	-0.01(-0.08%)
Dec 07, 2018	16.52	16.52	16.41	16.46	11,953	-0.03(-0.20%)
Dec 06, 2018	16.49	16.49	16.35	16.49	35,523	-0.01(-0.08%)
Dec 04, 2018	16.50	16.50	16.43	16.50	28,564	-0.01(-0.08%)
Dec 03, 2018	16.55	16.55	16.48	16.52	15,576	+0.00(+0.00%)
Nov 30, 2018	16.49	16.52	16.47	16.52	62,406	+0.01(+0.08%)
Nov 29, 2018	16.46	16.50	16.46	16.50	37,193	+0.06(+0.39%)
Nov 28, 2018	16.45	16.49	16.36	16.44	53,976	+0.02(+0.12%)
Nov 27, 2018	16.42	16.45	16.37	16.42	30,648	+0.00(+0.00%)
Nov 26, 2018	16.45	16.46	16.37	16.42	32,676	-0.01(-0.04%)
Nov 23, 2018	16.45	16.46	16.41	16.43	11,487	-0.03(-0.20%)
Nov 21, 2018		16.46	16.46	16.46	0	+0.06(+0.39%)
Nov 20, 2018	16.46	16.46	16.34	16.39	30,791	-0.02(-0.12%)
Nov 19, 2018	16.41	16.46	16.41	16.41	17,368	-0.05(-0.27%)
Nov 16, 2018	16.39	16.47	16.39	16.46	5,433	+0.03(+0.16%)
Nov 15, 2018	16.44	16.46	16.39	16.43	24,956	-0.03(-0.16%)
Nov 14, 2018	16.46	16.53	16.45	16.46	23,251	+0.00(+0.00%)
Nov 13, 2018	16.43	16.46	16.42	16.46	17,060	+0.03(+0.20%)
Nov 12, 2018	16.45	16.45	16.40	16.43	10,860	+0.02(+0.12%)
Nov 09, 2018	16.48	16.48	16.36	16.41	44,709	-0.01(-0.09%)
Nov 08, 2018	16.46	16.46	16.39	16.42	5,492	+0.02(+0.13%)
Nov 07, 2018	16.36	16.44	16.36	16.40	23,348	+0.05(+0.28%)
Nov 06, 2018	16.41	16.43	16.36	16.36	47,233	+0.02(+0.12%)
Nov 05, 2018	16.41	16.41	16.34	16.34	10,256	+0.00(+0.00%)
Nov 02, 2018	16.41	16.43	16.34	16.34	16,610	-0.08(-0.47%)
Nov 01, 2018	16.29	16.43	16.28	16.41	26,645	+0.12(+0.71%)
Oct 31, 2018	16.30	16.32	16.24	16.30	96,577	+0.00(+0.00%)
Oct 30, 2018	16.25	16.35	16.25	16.30	28,525	+0.03(+0.20%)
Oct 29, 2018	16.29	16.37	16.25	16.27	94,461	+0.02(+0.12%)
Oct 26, 2018	16.24	16.28	16.21	16.25	50,142	-0.02(-0.12%)
Oct 25, 2018	16.24	16.30	16.24	16.27	60,923	+0.02(+0.12%)
Oct 24, 2018	16.33	16.39	16.23	16.25	148,111	-0.06(-0.40%)
Oct 23, 2018	16.30	16.34	16.30	16.31	106,050	+0.00(+0.00%)
Oct 22, 2018	16.32	16.36	16.23	16.31	305,642	-0.06(-0.40%)
Oct 19, 2018	16.39	16.39	16.25	16.37	76,843	+0.12(+0.75%)
Oct 18, 2018	16.33	16.33	16.25	16.25	364,920	-0.06(-0.39%)
Oct 17, 2018	16.32	16.34	16.30	16.32	44,241	+0.01(+0.04%)
Oct 16, 2018	16.34	16.37	16.30	16.31	170,457	+0.00(+0.00%)
Oct 15, 2018	16.43	16.43	16.27	16.31	76,354	-0.10(-0.63%)
Oct 12, 2018	16.41	16.41	16.31	16.41	20,646	+0.08(+0.51%)
Oct 11, 2018	16.48	16.48	16.33	16.33	40,014	-0.12(-0.74%)
Oct 10, 2018	16.40	16.45	16.39	16.45	31,294	+0.00(+0.00%)
Oct 09, 2018	16.49	16.51	16.39	16.45	56,932	-0.04(-0.23%)
Oct 08, 2018	16.49	16.49	16.43	16.49	16,730	+0.02(+0.12%)
Oct 05, 2018	16.54	16.62	16.43	16.47	29,806	-0.15(-0.89%)
Oct 04, 2018	16.59	16.62	16.49	16.62	32,174	+0.00(+0.00%)
Oct 03, 2018	16.77	16.77	16.57	16.62	27,837	-0.10(-0.58%)
Oct 02, 2018	16.73	16.81	16.62	16.72	48,060	-0.08(-0.46%)
Oct 01, 2018	16.85	16.85	16.73	16.79	13,321	+0.06(+0.35%)
Sep 28, 2018	16.94	16.94	16.74	16.74	128,538	-0.01(-0.05%)
Sep 27, 2018	16.79	16.86	16.74	16.74	17,103	-0.04(-0.26%)
Sep 26, 2018	16.80	16.80	16.74	16.79	88,482	+0.03(+0.15%)
Sep 25, 2018	16.74	16.79	16.74	16.76	71,991	+0.03(+0.15%)
Sep 24, 2018	16.78	16.80	16.74	16.74	5,551	-0.06(-0.38%)
Sep 21, 2018	16.78	16.80	16.74	16.80	16,732	+0.07(+0.42%)
Sep 20, 2018	16.79	16.79	16.69	16.73	23,908	-0.03(-0.15%)
Sep 19, 2018	16.90	16.90	16.72	16.76	48,408	-0.13(-0.75%)
Sep 18, 2018	16.76	16.90	16.69	16.88	106,541	+0.13(+0.76%)
Sep 17, 2018	16.66	16.76	16.61	16.76	115,485	+0.09(+0.57%)
Sep 14, 2018	16.59	16.66	16.56	16.66	216,573	-0.03(-0.19%)
Sep 13, 2018	16.65	16.69	16.60	16.69	60,866	+0.04(+0.23%)
Sep 12, 2018	16.61	16.65	16.60	16.65	13,065	+0.06(+0.34%)
Sep 11, 2018	16.66	16.66	16.59	16.60	23,109	-0.06(-0.34%)
Sep 10, 2018	16.63	16.67	16.63	16.65	3,621	-0.03(-0.19%)
Sep 07, 2018	16.72	16.72	16.60	16.69	15,153	+0.05(+0.30%)
Sep 06, 2018	16.71	16.76	16.61	16.64	30,962	-0.06(-0.38%)
Sep 05, 2018	16.63	16.70	16.61	16.70	18,907	+0.04(+0.23%)
Sep 04, 2018	16.69	16.71	16.63	16.66	16,801	+0.03(+0.15%)
Aug 31, 2018		16.64	16.64	16.64	0	-0.14(-0.83%)
Aug 30, 2018	16.69	16.78	16.69	16.78	40,121	+0.08(+0.46%)
Aug 29, 2018	16.78	16.83	16.70	16.70	63,183	-0.11(-0.68%)
Aug 28, 2018	16.78	16.81	16.74	16.81	57,414	+0.04(+0.26%)
Aug 27, 2018	16.78	16.78	16.74	16.77	17,584	+0.04(+0.27%)
Aug 24, 2018	16.72	16.74	16.72	16.72	13,575	+0.00(+0.00%)
Aug 23, 2018	16.72	16.74	16.67	16.72	19,657	+0.03(+0.19%)
Aug 22, 2018	16.72	16.72	16.65	16.69	20,434	-0.03(-0.19%)
Aug 21, 2018	16.72	16.74	16.52	16.72	44,617	+0.06(+0.38%)
Aug 20, 2018	16.66	16.76	16.66	16.66	64,422	+0.06(+0.38%)
Aug 17, 2018	16.64	16.64	16.52	16.60	4,577	-0.02(-0.11%)
Aug 16, 2018	16.57	16.62	16.53	16.62	65,156	+0.10(+0.61%)
Aug 15, 2018	16.48	16.55	16.47	16.52	7,324	-0.03(-0.15%)
Aug 14, 2018	16.52	16.55	16.40	16.54	121,488	+0.01(+0.08%)
Aug 13, 2018	16.57	16.57	16.41	16.53	43,510	+0.06(+0.35%)
Aug 10, 2018	16.46	16.50	16.42	16.47	25,729	+0.01(+0.04%)
Aug 09, 2018	16.46	16.49	16.38	16.46	349,287	+0.05(+0.31%)
Aug 08, 2018	16.42	16.48	16.36	16.41	48,400	+0.07(+0.43%)
Aug 07, 2018	16.40	16.45	16.34	16.34	26,148	-0.02(-0.12%)
Aug 06, 2018	16.34	16.43	16.29	16.36	41,834	+0.02(+0.12%)
Aug 03, 2018	16.46	16.46	16.29	16.34	47,040	-0.12(-0.73%)
Aug 02, 2018	16.41	16.46	16.34	16.46	8,849	+0.13(+0.81%)
Aug 01, 2018	16.43	16.43	16.33	16.33	27,496	-0.09(-0.53%)
Jul 31, 2018	16.45	16.45	16.38	16.42	11,677	-0.03(-0.17%)
Jul 30, 2018	16.50	16.50	16.38	16.45	8,096	-0.06(-0.35%)
Jul 27, 2018	16.47	16.50	16.34	16.50	14,364	+0.08(+0.46%)
Jul 26, 2018	16.34	16.43	16.33	16.43	25,748	+0.14(+0.86%)
Jul 25, 2018	16.50	16.50	16.28	16.29	44,643	-0.16(-1.00%)
Jul 24, 2018	16.52	16.52	16.37	16.45	10,544	+0.01(+0.08%)
Jul 23, 2018	16.52	16.53	16.44	16.44	34,874	-0.20(-1.18%)
Jul 20, 2018	16.33	16.65	16.26	16.64	56,479	+0.35(+2.18%)
Jul 19, 2018	16.39	16.39	16.24	16.28	41,439	+0.00(+0.00%)
Jul 18, 2018	16.38	16.38	16.28	16.28	17,325	-0.01(-0.08%)
Jul 17, 2018	16.40	16.40	16.29	16.29	28,198	-0.07(-0.43%)
Jul 16, 2018	16.55	16.55	16.30	16.36	24,819	+0.02(+0.12%)
Jul 13, 2018	16.57	16.57	16.34	16.34	47,594	-0.11(-0.69%)
Jul 12, 2018	16.55	16.55	16.45	16.46	13,430	-0.01(-0.04%)
Jul 11, 2018	16.45	16.54	16.45	16.46	41,338	-0.03(-0.19%)
Jul 10, 2018	16.52	16.52	16.42	16.50	20,070	+0.02(+0.12%)
Jul 09, 2018		16.53	16.47	16.48	20,662	+0.01(+0.04%)
Jul 06, 2018	16.48	16.64	16.47	16.47	34,749	-0.06(-0.38%)
Jul 05, 2018	16.52	16.60	16.47	16.53	12,271	+0.19(+1.16%)
Jul 03, 2018		16.34	16.34	16.34	0	-0.15(-0.88%)
Jul 02, 2018	16.50	16.53	16.47	16.49	21,535	+0.02(+0.12%)
Jun 29, 2018	16.41	16.53	16.34	16.47	49,546	+0.06(+0.39%)
Jun 28, 2018	16.31	16.43	16.27	16.41	150,293	+0.21(+1.32%)
Jun 27, 2018	16.10	16.22	16.10	16.19	40,766	+0.02(+0.15%)
Jun 26, 2018	16.08	16.22	16.08	16.17	16,424	-0.01(-0.04%)
Jun 25, 2018	16.16	16.22	16.11	16.18	18,410	+0.03(+0.19%)
Jun 22, 2018	16.16	16.21	16.11	16.14	15,382	-0.06(-0.35%)
Jun 21, 2018	16.21	16.25	16.20	16.20	51,945	-0.02(-0.13%)
Jun 20, 2018	16.26	16.26	16.13	16.22	48,442	+0.03(+0.21%)
Jun 19, 2018	16.16	16.24	16.08	16.19	39,992	+0.04(+0.27%)
Jun 18, 2018	16.14	16.16	16.11	16.14	9,459	+0.04(+0.23%)
Jun 15, 2018		16.08	16.08	16.11	16,802	+0.02(+0.15%)
Jun 14, 2018	16.09	16.19	16.07	16.08	19,552	+0.01(+0.08%)
Jun 13, 2018	16.13	16.13	16.05	16.07	23,049	-0.05(-0.28%)
Jun 12, 2018	16.07	16.11	16.04	16.11	28,854	+0.06(+0.40%)
Jun 11, 2018	16.18	16.19	16.04	16.05	33,742	-0.19(-1.15%)
Jun 08, 2018	16.24	16.25	16.21	16.24	12,935	+0.05(+0.31%)
Jun 07, 2018	16.27	16.27	16.16	16.19	59,835	-0.04(-0.27%)
Jun 06, 2018	16.16	16.26	16.14	16.23	38,508	+0.07(+0.42%)
Jun 05, 2018	16.13	16.16	16.09	16.16	18,783	+0.06(+0.39%)
Jun 04, 2018	16.07	16.13	16.02	16.10	24,665	+0.08(+0.51%)
Jun 01, 2018	16.09	16.09	15.93	16.02	23,625	-0.04(-0.27%)
May 31, 2018	16.06	16.06	15.97	16.06	18,049	+0.11(+0.66%)
May 30, 2018	16.01	16.01	15.93	15.96	25,093	+0.01(+0.04%)
May 29, 2018	16.09	16.09	15.95	15.95	39,697	-0.14(-0.85%)
May 25, 2018		16.09	16.09	16.09	0	+0.08(+0.51%)
May 24, 2018	15.99	16.01	15.97	16.01	21,694	+0.02(+0.12%)
May 23, 2018	15.98	15.99	15.94	15.99	12,459	+0.01(+0.08%)
May 22, 2018	15.98	15.98	15.88	15.98	23,378	-0.01(-0.04%)
May 21, 2018	16.00	16.00	15.90	15.98	23,709	-0.01(-0.04%)
May 18, 2018	15.97	16.01	15.87	15.99	17,739	+0.04(+0.27%)
May 17, 2018	15.91	15.98	15.89	15.94	23,526	-0.05(-0.31%)
May 16, 2018	15.94	16.00	15.93	15.99	79,819	+0.02(+0.16%)
May 15, 2018	15.81	15.97	15.77	15.97	84,877	+0.16(+1.02%)
May 14, 2018	15.81	15.81	15.78	15.81	14,602	+0.03(+0.20%)
May 11, 2018	15.79	15.82	15.76	15.78	27,852	-0.01(-0.08%)
May 10, 2018	15.76	15.79	15.75	15.79	63,868	+0.04(+0.24%)
May 09, 2018	15.75	15.87	15.73	15.75	172,501	-0.03(-0.20%)
May 08, 2018	15.81	15.88	15.77	15.78	30,609	+0.00(+0.00%)
May 07, 2018	15.82	15.91	15.77	15.78	53,003	-0.02(-0.12%)
May 04, 2018	15.83	15.88	15.80	15.80	9,726	+0.01(+0.08%)
May 03, 2018	15.79	15.89	15.76	15.79	17,805	-0.04(-0.24%)
May 02, 2018	15.75	15.88	15.75	15.83	44,128	-0.04(-0.27%)

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.