Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.37	13.37	12.48	12.63	848,358	-0.64(-4.81%)
Apr 29, 2019	13.21	13.45	13.10	13.27	582,003	+0.04(+0.27%)
Apr 26, 2019	13.23	13.31	12.92	13.23	571,882	-0.13(-0.94%)
Apr 25, 2019	13.67	13.76	13.33	13.36	942,479	-0.37(-2.68%)
Apr 24, 2019	14.19	14.25	13.25	13.72	1,282,532	-0.52(-3.66%)
Apr 23, 2019	14.29	14.51	14.24	14.25	1,208,918	-0.04(-0.25%)
Apr 22, 2019	13.94	14.46	13.75	14.28	564,805	+0.50(+3.65%)
Apr 18, 2019	13.90	14.16	13.75	13.78	534,499	-0.10(-0.71%)
Apr 17, 2019	14.16	14.16	13.81	13.88	931,181	-0.20(-1.41%)
Apr 16, 2019	13.67	14.14	13.61	14.07	754,308	+0.40(+2.89%)
Apr 15, 2019	13.87	14.06	13.65	13.68	1,052,088	-0.24(-1.74%)
Apr 12, 2019	14.00	14.11	13.58	13.92	1,512,263	+0.24(+1.77%)
Apr 11, 2019	13.84	14.19	13.67	13.68	578,910	-0.19(-1.36%)
Apr 10, 2019	13.67	14.05	13.63	13.87	664,506	+0.23(+1.71%)
Apr 09, 2019	14.21	14.21	13.58	13.63	794,251	-0.64(-4.47%)
Apr 08, 2019	14.25	14.42	14.17	14.27	880,798	-0.01(-0.06%)
Apr 05, 2019	13.86	14.30	13.85	14.28	1,431,932	+0.46(+3.32%)
Apr 04, 2019	13.72	13.94	13.66	13.82	679,287	+0.15(+1.12%)
Apr 03, 2019	14.24	14.30	13.58	13.67	982,468	-0.45(-3.18%)
Apr 02, 2019	14.40	14.48	14.10	14.12	493,165	-0.26(-1.81%)
Apr 01, 2019	14.14	14.42	13.99	14.38	1,047,647	+0.43(+3.09%)
Mar 29, 2019	14.52	14.63	13.84	13.95	1,213,749	-0.48(-3.30%)
Mar 28, 2019	13.91	14.48	13.91	14.43	838,344	+0.37(+2.62%)
Mar 27, 2019	13.97	14.12	13.70	14.06	1,045,801	+0.04(+0.32%)
Mar 26, 2019	13.83	14.26	13.80	14.01	816,151	+0.34(+2.50%)
Mar 25, 2019	13.39	13.73	13.23	13.67	921,273	+0.19(+1.40%)
Mar 22, 2019	14.03	14.13	13.37	13.48	1,134,864	-0.78(-5.48%)
Mar 21, 2019	14.79	14.82	14.16	14.26	1,088,364	-0.72(-4.80%)
Mar 20, 2019	15.01	15.33	14.90	14.98	1,928,857	-0.02(-0.12%)
Mar 19, 2019	15.17	15.29	14.92	15.00	1,121,208	-0.05(-0.36%)
Mar 18, 2019	14.62	15.08	14.61	15.05	1,637,999	+0.51(+3.52%)
Mar 15, 2019	14.67	14.88	14.52	14.54	1,808,218	-0.12(-0.80%)
Mar 14, 2019	14.79	15.10	14.61	14.66	1,198,099	-0.11(-0.73%)
Mar 13, 2019	14.44	14.94	14.34	14.77	1,434,640	+0.42(+2.94%)
Mar 12, 2019	13.90	14.51	13.86	14.34	2,174,862	+0.50(+3.64%)
Mar 11, 2019	13.86	14.07	13.67	13.84	1,788,909	+0.14(+1.05%)
Mar 08, 2019	13.66	13.80	13.45	13.70	1,171,469	-0.26(-1.87%)
Mar 07, 2019	14.52	14.62	13.92	13.96	823,224	-0.57(-3.90%)
Mar 06, 2019	15.11	15.15	14.47	14.52	810,195	-0.70(-4.60%)
Mar 05, 2019	15.57	15.63	15.19	15.23	733,472	-0.29(-1.85%)
Mar 04, 2019	15.67	15.89	15.30	15.51	875,202	-0.04(-0.29%)
Mar 01, 2019	15.64	15.83	15.44	15.56	1,264,261	+0.04(+0.23%)
Feb 28, 2019	15.88	15.88	15.24	15.52	959,069	-0.30(-1.88%)
Feb 27, 2019	15.67	16.03	15.52	15.82	678,487	+0.20(+1.27%)
Feb 26, 2019	15.91	16.03	15.51	15.62	1,502,267	-0.14(-0.91%)
Feb 25, 2019	15.95	16.14	15.75	15.76	2,432,101	-0.07(-0.45%)
Feb 22, 2019	16.03	16.22	15.84	15.84	1,883,319	-0.07(-0.45%)
Feb 21, 2019	15.98	16.35	15.53	15.91	1,644,873	+0.06(+0.40%)
Feb 20, 2019	15.47	15.92	15.46	15.85	889,303	+0.40(+2.62%)
Feb 19, 2019	15.16	15.59	15.14	15.44	525,144	+0.18(+1.18%)
Feb 15, 2019	15.41	15.65	15.20	15.26	451,498	+0.04(+0.24%)
Feb 14, 2019	15.03	15.45	15.02	15.23	734,161	+0.10(+0.65%)
Feb 13, 2019	14.90	15.29	14.90	15.13	573,621	+0.31(+2.06%)
Feb 12, 2019	14.87	15.05	14.66	14.82	614,023	+0.21(+1.41%)
Feb 11, 2019	14.14	14.63	14.10	14.61	365,765	+0.40(+2.78%)
Feb 08, 2019	14.22	14.39	14.04	14.22	617,166	-0.11(-0.75%)
Feb 07, 2019	14.68	14.79	13.99	14.33	645,974	-0.49(-3.28%)
Feb 06, 2019	15.00	15.12	14.78	14.81	342,297	-0.27(-1.79%)
Feb 05, 2019	15.10	15.23	14.87	15.08	329,811	+0.02(+0.12%)
Feb 04, 2019	14.59	15.06	14.53	15.06	403,610	+0.31(+2.13%)

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.