Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.25	14.25	13.86	13.89	6,425,610	-0.20(-1.42%)
Apr 29, 2019	14.06	14.22	13.96	14.09	6,045,326	+0.02(+0.14%)
Apr 26, 2019	14.39	14.41	13.84	14.07	6,767,800	-0.45(-3.10%)
Apr 25, 2019	14.78	14.87	14.50	14.52	5,480,892	-0.22(-1.49%)
Apr 24, 2019	15.13	15.15	14.74	14.74	7,624,688	-0.35(-2.32%)
Apr 23, 2019	15.26	15.32	14.84	15.09	6,562,212	-0.14(-0.92%)
Apr 22, 2019	15.00	15.24	14.76	15.23	8,631,449	+0.49(+3.32%)
Apr 18, 2019	14.70	14.86	14.61	14.74	7,063,800	+0.16(+1.10%)
Apr 17, 2019	14.81	14.96	14.57	14.58	6,857,111	-0.07(-0.48%)
Apr 16, 2019	14.55	14.79	14.39	14.65	8,282,193	+0.15(+1.03%)
Apr 15, 2019	14.22	14.69	14.14	14.50	10,439,933	+0.19(+1.33%)
Apr 12, 2019	14.15	14.39	13.98	14.31	16,830,300	+0.89(+6.63%)
Apr 11, 2019	13.40	13.63	13.19	13.42	8,448,991	-0.06(-0.45%)
Apr 10, 2019	13.52	13.65	13.33	13.48	7,358,289	+0.04(+0.30%)
Apr 09, 2019	13.60	13.62	13.38	13.44	5,366,869	-0.25(-1.83%)
Apr 08, 2019	13.67	13.91	13.55	13.69	6,524,711	+0.06(+0.44%)
Apr 05, 2019	13.14	13.64	13.14	13.63	7,987,800	+0.58(+4.44%)
Apr 04, 2019	12.89	13.19	12.59	13.05	8,473,144	+0.19(+1.48%)
Apr 03, 2019	13.46	13.50	12.61	12.86	13,753,767	-0.49(-3.67%)
Apr 02, 2019	14.02	14.05	13.26	13.35	12,957,462	-0.18(-1.33%)
Apr 01, 2019	13.30	13.54	13.24	13.53	8,729,654	+0.42(+3.20%)
Mar 29, 2019	13.37	13.47	13.05	13.11	6,960,800	+0.04(+0.31%)
Mar 28, 2019	12.80	13.12	12.78	13.07	4,459,155	+0.17(+1.32%)
Mar 27, 2019	12.84	13.05	12.69	12.90	6,568,695	+0.05(+0.39%)
Mar 26, 2019	12.75	12.99	12.68	12.85	4,829,110	+0.46(+3.71%)
Mar 25, 2019	12.28	12.46	12.09	12.39	3,756,585	+0.08(+0.65%)
Mar 22, 2019	13.01	13.15	12.28	12.31	8,160,300	-0.87(-6.60%)
Mar 21, 2019	12.88	13.23	12.88	13.18	4,643,628	+0.20(+1.54%)
Mar 20, 2019	12.38	13.14	12.38	12.98	4,639,942	+0.48(+3.84%)
Mar 19, 2019	12.84	12.84	12.42	12.50	4,587,161	-0.21(-1.65%)
Mar 18, 2019	12.46	12.74	12.46	12.71	5,921,718	+0.27(+2.17%)
Mar 15, 2019	12.32	12.48	12.26	12.44	6,267,300	+0.00(+0.00%)
Mar 14, 2019	12.44	12.55	12.35	12.44	3,208,804	+0.01(+0.08%)
Mar 13, 2019	12.08	12.47	12.04	12.43	6,300,356	+0.52(+4.37%)
Mar 12, 2019	11.68	11.96	11.62	11.91	5,175,839	+0.32(+2.76%)
Mar 11, 2019	11.48	11.70	11.28	11.59	8,595,815	+0.18(+1.58%)
Mar 08, 2019	11.63	11.63	11.27	11.41	7,073,300	-0.52(-4.36%)
Mar 07, 2019	12.15	12.18	11.77	11.93	4,596,978	-0.19(-1.57%)
Mar 06, 2019	12.52	12.54	12.11	12.12	5,412,626	-0.50(-3.96%)
Mar 05, 2019	12.78	12.81	12.49	12.62	4,709,299	-0.08(-0.63%)
Mar 04, 2019	12.68	12.75	12.38	12.70	4,107,760	+0.16(+1.28%)
Mar 01, 2019	12.44	12.75	12.38	12.54	6,557,000	+0.20(+1.62%)
Feb 28, 2019	12.63	12.70	12.30	12.34	6,491,110	-0.25(-1.99%)
Feb 27, 2019	12.43	12.97	12.28	12.59	7,308,632	+0.29(+2.36%)
Feb 26, 2019	12.43	12.78	12.28	12.30	6,126,083	-0.17(-1.36%)
Feb 25, 2019	12.72	12.87	12.41	12.47	8,967,878	-0.37(-2.88%)
Feb 22, 2019	13.14	13.14	12.67	12.84	15,572,500	-0.11(-0.85%)
Feb 21, 2019	13.27	13.39	12.58	12.95	13,554,252	-0.45(-3.36%)
Feb 20, 2019	13.24	13.43	13.12	13.40	10,187,614	+0.16(+1.21%)
Feb 19, 2019	13.34	13.46	13.22	13.24	5,169,846	-0.17(-1.27%)
Feb 15, 2019	13.17	13.45	13.11	13.41	6,526,600	+0.39(+3.00%)
Feb 14, 2019	12.64	13.14	12.62	13.02	5,125,427	+0.28(+2.20%)
Feb 13, 2019	12.43	12.85	12.41	12.74	6,740,304	+0.41(+3.33%)
Feb 12, 2019	12.50	12.75	12.30	12.33	5,854,618	+0.16(+1.31%)
Feb 11, 2019	11.75	12.19	11.70	12.17	6,880,147	+0.26(+2.18%)
Feb 08, 2019	12.20	12.26	11.74	11.91	13,681,400	-0.33(-2.70%)
Feb 07, 2019	12.76	12.81	12.12	12.24	8,949,091	-0.65(-5.04%)
Feb 06, 2019	12.79	13.04	12.71	12.89	7,879,477	-0.03(-0.23%)
Feb 05, 2019	12.91	13.30	12.88	12.92	11,207,737	-0.07(-0.54%)
Feb 04, 2019	12.40	13.03	12.38	12.99	17,083,822	+0.48(+3.84%)

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.