Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.88	13.88	13.43	13.61	731,165	-0.18(-1.30%)
Apr 29, 2019	13.79	13.95	13.68	13.79	615,734	-0.02(-0.14%)
Apr 26, 2019	13.47	13.83	13.34	13.81	361,233	+0.38(+2.82%)
Apr 25, 2019	13.27	13.54	13.19	13.43	350,835	+0.11(+0.85%)
Apr 24, 2019	13.08	13.45	13.08	13.32	424,485	+0.19(+1.44%)
Apr 23, 2019	12.90	13.34	12.90	13.13	358,747	+0.25(+1.91%)
Apr 22, 2019	12.86	13.01	12.68	12.88	407,518	+0.02(+0.15%)
Apr 18, 2019	12.40	12.95	12.32	12.86	767,435	+0.43(+3.43%)
Apr 17, 2019	13.15	13.20	12.28	12.44	1,752,372	-0.63(-4.86%)
Apr 16, 2019	13.93	13.96	13.04	13.07	657,655	-0.73(-5.28%)
Apr 15, 2019	13.63	13.86	13.53	13.80	556,457	+0.17(+1.25%)
Apr 12, 2019	13.79	13.93	13.58	13.63	416,547	-0.08(-0.55%)
Apr 11, 2019	13.87	13.94	13.63	13.71	631,356	-0.11(-0.82%)
Apr 10, 2019	13.70	13.97	13.64	13.82	712,246	+0.14(+1.04%)
Apr 09, 2019	13.65	13.88	13.59	13.68	506,671	-0.04(-0.28%)
Apr 08, 2019	13.67	13.72	13.54	13.72	760,102	-0.03(-0.21%)
Apr 05, 2019	13.52	13.91	13.52	13.75	803,960	+0.31(+2.33%)
Apr 04, 2019	13.36	13.55	13.32	13.43	532,660	+0.09(+0.71%)
Apr 03, 2019	13.42	13.56	13.30	13.34	403,074	+0.06(+0.43%)
Apr 02, 2019	13.41	13.42	13.19	13.28	389,665	-0.10(-0.78%)
Apr 01, 2019	13.43	13.52	13.27	13.39	519,082	+0.04(+0.28%)
Mar 29, 2019	13.29	13.40	13.24	13.35	691,114	+0.16(+1.22%)
Mar 28, 2019	13.23	13.33	13.04	13.19	305,065	-0.01(-0.07%)
Mar 27, 2019	13.35	13.41	13.01	13.20	436,115	-0.17(-1.28%)
Mar 26, 2019	13.49	13.57	13.19	13.37	814,723	-0.03(-0.21%)
Mar 25, 2019	13.21	14.05	13.05	13.39	1,564,184	+0.09(+0.71%)
Mar 22, 2019	13.62	13.73	13.26	13.30	659,656	-0.45(-3.31%)
Mar 21, 2019	13.64	13.95	13.64	13.76	658,589	+0.08(+0.55%)
Mar 20, 2019	13.80	13.97	13.62	13.68	483,452	-0.17(-1.23%)
Mar 19, 2019	14.07	14.26	13.67	13.85	784,396	+0.28(+2.10%)
Mar 18, 2019	13.49	13.65	13.39	13.57	624,743	+0.15(+1.13%)
Mar 15, 2019	13.50	13.57	13.33	13.41	1,719,604	-0.07(-0.49%)
Mar 14, 2019	13.29	13.57	13.27	13.48	723,332	+0.19(+1.43%)
Mar 13, 2019	13.15	13.43	13.13	13.29	824,560	+0.19(+1.45%)
Mar 12, 2019	13.14	13.31	13.09	13.10	651,482	-0.02(-0.14%)
Mar 11, 2019	13.12	13.19	12.95	13.12	955,299	+0.07(+0.51%)
Mar 08, 2019	13.01	13.12	12.83	13.05	617,537	+0.02(+0.14%)
Mar 07, 2019	13.06	13.32	13.00	13.04	924,076	+0.00(+0.00%)
Mar 06, 2019	13.74	13.74	13.04	13.04	777,327	-0.72(-5.23%)
Mar 05, 2019	13.98	14.01	13.76	13.76	461,073	-0.19(-1.36%)
Mar 04, 2019	14.45	14.45	13.87	13.94	1,234,739	-0.44(-3.03%)
Mar 01, 2019	14.18	14.47	13.97	14.38	1,234,864	+0.34(+2.43%)
Feb 28, 2019	14.11	14.33	14.04	14.04	1,787,613	-0.08(-0.54%)
Feb 27, 2019	14.01	14.19	13.89	14.11	537,088	+0.04(+0.27%)
Feb 26, 2019	14.88	14.99	14.07	14.08	991,676	-0.77(-5.17%)
Feb 25, 2019	14.83	15.42	14.83	14.84	792,975	+0.04(+0.26%)
Feb 22, 2019	14.65	15.40	14.24	14.81	918,811	+0.14(+0.97%)
Feb 21, 2019	14.86	14.86	14.43	14.66	634,786	-0.12(-0.83%)
Feb 20, 2019	14.67	14.83	14.49	14.79	758,657	-0.04(-0.26%)
Feb 19, 2019	14.78	14.97	14.66	14.83	1,009,358	-0.09(-0.57%)
Feb 15, 2019	14.87	15.01	14.79	14.91	485,162	+0.10(+0.70%)
Feb 14, 2019	14.45	14.88	14.38	14.81	964,631	+0.21(+1.43%)
Feb 13, 2019	14.79	14.86	14.52	14.60	1,016,082	-0.15(-1.03%)
Feb 12, 2019	14.77	14.82	14.52	14.75	538,903	+0.09(+0.65%)
Feb 11, 2019	14.49	14.74	14.46	14.65	350,458	+0.17(+1.18%)
Feb 08, 2019	14.97	14.97	14.10	14.48	789,603	-0.57(-3.78%)
Feb 07, 2019	15.01	15.15	14.86	15.05	553,880	-0.02(-0.13%)
Feb 06, 2019	14.93	15.09	14.84	15.07	309,981	+0.07(+0.44%)
Feb 05, 2019	14.98	15.20	14.87	15.01	488,351	+0.01(+0.06%)
Feb 04, 2019	14.66	15.01	14.55	15.00	488,743	+0.35(+2.39%)

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.