Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.63	12.69	12.21	12.49	2,398,513	-0.12(-0.95%)
Apr 29, 2019	12.30	12.70	12.30	12.61	5,872,395	+0.39(+3.21%)
Apr 26, 2019	11.82	12.25	11.82	12.22	2,896,604	+0.35(+2.95%)
Apr 25, 2019	12.17	12.22	11.85	11.87	1,457,249	-0.24(-1.97%)
Apr 24, 2019	12.02	12.18	11.87	12.11	1,907,708	+0.03(+0.28%)
Apr 23, 2019	12.07	12.17	11.77	12.07	3,214,983	+0.16(+1.36%)
Apr 22, 2019	11.95	12.00	11.81	11.91	766,058	-0.11(-0.92%)
Apr 18, 2019	12.11	12.14	11.95	12.02	1,095,113	-0.03(-0.28%)
Apr 17, 2019	12.31	12.38	12.02	12.06	955,039	-0.20(-1.60%)
Apr 16, 2019	12.10	12.27	12.09	12.25	3,265,438	+0.16(+1.34%)
Apr 15, 2019	12.20	12.25	11.94	12.09	1,443,175	-0.06(-0.49%)
Apr 12, 2019	11.98	12.18	11.94	12.15	2,341,200	+0.29(+2.45%)
Apr 11, 2019	11.90	11.94	11.77	11.86	2,295,351	-0.04(-0.36%)
Apr 10, 2019	11.72	11.96	11.66	11.90	4,940,963	+0.20(+1.75%)
Apr 09, 2019	11.78	11.82	11.59	11.70	3,239,441	-0.11(-0.94%)
Apr 08, 2019	11.82	11.85	11.61	11.81	3,297,104	+0.04(+0.36%)
Apr 05, 2019	11.78	11.95	11.71	11.77	2,603,324	+0.07(+0.58%)
Apr 04, 2019	11.76	11.93	11.64	11.70	3,755,982	-0.06(-0.51%)
Apr 03, 2019	11.58	11.82	11.58	11.76	3,873,626	+0.28(+2.45%)
Apr 02, 2019	11.52	11.59	11.33	11.47	3,247,694	-0.01(-0.07%)
Apr 01, 2019	11.29	11.52	11.27	11.48	4,378,968	+0.39(+3.54%)
Mar 29, 2019	10.96	11.25	10.95	11.09	3,294,592	+0.18(+1.64%)
Mar 28, 2019	10.99	11.08	10.80	10.91	2,843,877	-0.05(-0.47%)
Mar 27, 2019	11.14	11.14	10.84	10.96	3,428,271	-0.15(-1.31%)
Mar 26, 2019	11.06	11.27	10.98	11.11	2,960,821	+0.13(+1.17%)
Mar 25, 2019	10.94	11.10	10.88	10.98	2,109,498	-0.02(-0.16%)
Mar 22, 2019	11.40	11.42	10.97	11.00	4,018,070	-0.43(-3.74%)
Mar 21, 2019	11.13	11.43	11.10	11.42	2,472,684	+0.25(+2.22%)
Mar 20, 2019	11.36	11.42	11.10	11.18	3,172,918	-0.08(-0.68%)
Mar 19, 2019	11.23	11.42	11.18	11.25	4,324,065	+0.08(+0.75%)
Mar 18, 2019	11.33	11.35	10.95	11.17	4,378,422	-0.13(-1.19%)
Mar 15, 2019	11.19	11.53	11.19	11.30	4,981,506	+0.14(+1.28%)
Mar 14, 2019	11.19	11.32	11.04	11.16	5,196,311	+0.01(+0.08%)
Mar 13, 2019	11.35	11.46	11.10	11.15	7,441,051	-0.15(-1.34%)
Mar 12, 2019	11.59	11.78	11.24	11.30	7,517,736	-0.32(-2.75%)
Mar 11, 2019	11.53	11.82	11.50	11.62	6,108,413	-0.02(-0.15%)
Mar 08, 2019	12.09	12.13	11.44	11.64	10,791,520	-0.43(-3.55%)
Mar 07, 2019	13.25	13.27	11.96	12.07	21,298,044	-2.29(-15.93%)
Mar 06, 2019	14.45	14.67	14.33	14.36	2,710,116	-0.08(-0.52%)
Mar 05, 2019	14.59	14.62	14.37	14.43	1,860,235	-0.07(-0.46%)
Mar 04, 2019	14.80	14.93	14.33	14.50	2,610,633	-0.25(-1.71%)
Mar 01, 2019	14.62	14.94	14.62	14.75	2,417,866	+0.24(+1.68%)
Feb 28, 2019	14.79	14.79	14.50	14.51	1,625,406	-0.28(-1.88%)
Feb 27, 2019	14.93	15.00	14.69	14.79	2,276,066	-0.13(-0.90%)
Feb 26, 2019	14.63	15.01	14.58	14.92	2,434,256	+0.22(+1.49%)
Feb 25, 2019	14.80	14.95	14.67	14.70	2,477,029	+0.10(+0.69%)
Feb 22, 2019	14.42	14.64	14.25	14.60	2,484,808	+0.34(+2.36%)
Feb 21, 2019	14.22	14.66	14.09	14.26	2,879,041	+0.06(+0.41%)
Feb 20, 2019	14.33	14.47	14.13	14.21	2,008,902	-0.13(-0.88%)
Feb 19, 2019	14.04	14.52	13.84	14.33	3,967,511	+0.33(+2.34%)
Feb 15, 2019	13.94	14.09	13.80	14.00	2,857,446	+0.15(+1.09%)
Feb 14, 2019	13.92	14.04	13.54	13.85	2,508,397	-0.31(-2.20%)
Feb 13, 2019	13.95	14.32	13.77	14.16	2,427,385	+0.29(+2.06%)
Feb 12, 2019	13.78	14.01	13.70	13.88	1,847,292	+0.21(+1.54%)
Feb 11, 2019	13.31	13.70	13.20	13.67	2,281,378	+0.40(+3.04%)
Feb 08, 2019	13.43	13.56	13.08	13.26	2,456,152	-0.29(-2.11%)
Feb 07, 2019	13.90	13.92	13.43	13.55	1,862,924	-0.39(-2.78%)
Feb 06, 2019	13.67	13.98	13.67	13.94	1,534,033	+0.24(+1.78%)
Feb 05, 2019	13.89	13.94	13.62	13.69	1,988,098	-0.17(-1.21%)
Feb 04, 2019	13.93	14.12	13.80	13.86	3,992,875	-0.18(-1.32%)

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.