Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.30	12.37	12.21	12.33	3,718,694	+0.00(+0.00%)
Apr 29, 2019	12.31	12.35	12.27	12.33	3,637,027	+0.10(+0.82%)
Apr 26, 2019	12.16	12.23	12.11	12.23	4,412,504	+0.27(+2.28%)
Apr 25, 2019	11.91	11.98	11.86	11.95	3,644,915	-0.01(-0.06%)
Apr 24, 2019	12.05	12.08	11.95	11.96	5,867,574	-0.23(-1.86%)
Apr 23, 2019	12.30	12.31	12.12	12.19	5,050,874	-0.07(-0.54%)
Apr 22, 2019	12.32	12.33	12.23	12.25	2,958,210	-0.07(-0.57%)
Apr 18, 2019	12.35	12.37	12.27	12.32	3,744,521	-0.13(-1.04%)
Apr 17, 2019	12.44	12.50	12.39	12.45	5,260,213	+0.08(+0.65%)
Apr 16, 2019	12.49	12.50	12.35	12.37	4,177,542	-0.01(-0.11%)
Apr 15, 2019	12.33	12.43	12.28	12.39	5,408,734	+0.18(+1.47%)
Apr 12, 2019	12.20	12.27	12.19	12.21	5,022,192	+0.17(+1.44%)
Apr 11, 2019	12.11	12.13	11.98	12.03	6,861,403	-0.11(-0.93%)
Apr 10, 2019	12.18	12.21	12.13	12.15	5,350,159	-0.03(-0.22%)
Apr 09, 2019	12.22	12.23	12.16	12.17	3,602,042	-0.04(-0.33%)
Apr 08, 2019	12.24	12.25	12.13	12.21	4,277,588	+0.00(+0.00%)
Apr 05, 2019	12.19	12.25	12.13	12.21	6,098,237	-0.35(-2.76%)
Apr 04, 2019	12.51	12.61	12.50	12.56	4,268,207	-0.01(-0.05%)
Apr 03, 2019	12.51	12.59	12.51	12.57	5,508,613	+0.21(+1.72%)
Apr 02, 2019	12.29	12.37	12.27	12.35	4,775,019	-0.03(-0.21%)
Apr 01, 2019	12.35	12.43	12.29	12.38	6,208,793	+0.28(+2.31%)
Mar 29, 2019	12.03	12.11	11.96	12.10	6,080,959	+0.03(+0.28%)
Mar 28, 2019	12.25	12.27	12.01	12.07	5,995,491	-0.31(-2.47%)
Mar 27, 2019	12.49	12.50	12.34	12.37	5,314,245	-0.19(-1.54%)
Mar 26, 2019	12.51	12.59	12.47	12.57	6,991,005	+0.19(+1.56%)
Mar 25, 2019	12.57	12.63	12.32	12.37	9,339,014	-0.23(-1.85%)
Mar 22, 2019	12.73	12.77	12.58	12.61	13,700,412	-0.11(-0.89%)
Mar 21, 2019	12.83	12.83	12.65	12.72	10,280,120	-0.11(-0.83%)
Mar 20, 2019	12.81	12.91	12.74	12.83	8,792,994	+0.03(+0.21%)
Mar 19, 2019	12.84	12.87	12.76	12.80	5,709,728	+0.09(+0.73%)
Mar 18, 2019	12.69	12.72	12.61	12.71	4,444,738	+0.03(+0.26%)
Mar 15, 2019	12.58	12.69	12.55	12.67	9,791,224	+0.30(+2.42%)
Mar 14, 2019	12.38	12.41	12.33	12.37	5,719,923	+0.11(+0.92%)
Mar 13, 2019	12.23	12.29	12.11	12.26	9,088,251	+0.17(+1.43%)
Mar 12, 2019	12.05	12.16	12.01	12.09	5,811,162	-0.02(-0.17%)
Mar 11, 2019	11.92	12.14	11.89	12.11	7,199,806	+0.24(+2.02%)
Mar 08, 2019	11.89	11.92	11.77	11.87	7,487,239	+0.09(+0.79%)
Mar 07, 2019	11.78	11.84	11.66	11.77	6,139,376	+0.03(+0.28%)
Mar 06, 2019	11.86	11.86	11.66	11.74	9,922,026	+0.09(+0.74%)
Mar 05, 2019	11.69	11.75	11.61	11.65	14,329,333	+0.29(+2.58%)
Mar 04, 2019	11.58	11.61	11.35	11.36	16,919,594	-0.35(-3.01%)
Mar 01, 2019	11.95	12.00	11.69	11.71	8,922,516	-0.17(-1.40%)
Feb 28, 2019	11.88	11.92	11.84	11.88	6,476,362	+0.01(+0.11%)
Feb 27, 2019	11.97	12.00	11.79	11.87	7,061,017	-0.11(-0.89%)
Feb 26, 2019	12.02	12.07	11.97	11.97	8,050,699	-0.14(-1.15%)
Feb 25, 2019	12.30	12.31	12.09	12.11	6,421,851	-0.17(-1.36%)
Feb 22, 2019	12.33	12.39	12.26	12.28	5,148,547	+0.11(+0.93%)
Feb 21, 2019	12.17	12.27	12.12	12.17	5,839,208	-0.15(-1.24%)
Feb 20, 2019	12.33	12.39	12.27	12.32	7,061,680	+0.05(+0.38%)
Feb 19, 2019	12.13	12.32	12.11	12.27	7,269,836	+0.12(+0.99%)
Feb 15, 2019	12.07	12.16	12.02	12.15	8,948,358	+0.21(+1.78%)
Feb 14, 2019	11.85	11.99	11.84	11.94	6,873,148	+0.01(+0.06%)
Feb 13, 2019	11.99	12.04	11.91	11.93	6,153,848	-0.03(-0.22%)
Feb 12, 2019	12.02	12.05	11.92	11.96	7,261,534	-0.10(-0.83%)
Feb 11, 2019	12.11	12.11	12.03	12.06	4,991,388	+0.05(+0.44%)
Feb 08, 2019	11.92	12.03	11.87	12.01	5,781,223	-0.01(-0.05%)
Feb 07, 2019	12.15	12.17	11.99	12.01	6,506,886	-0.23(-1.85%)
Feb 06, 2019	12.32	12.39	12.22	12.24	8,388,454	+0.09(+0.77%)
Feb 05, 2019	12.15	12.19	12.11	12.15	5,068,421	+0.13(+1.11%)
Feb 04, 2019	11.97	12.05	11.91	12.01	7,225,445	-0.11(-0.88%)

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.