Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.05	15.19	15.05	15.08	119,047	+0.01(+0.06%)
Apr 29, 2019	15.42	15.42	14.98	15.07	341,456	-0.31(-2.03%)
Apr 26, 2019	15.30	15.50	15.30	15.39	77,427	+0.28(+1.83%)
Apr 25, 2019	15.36	15.37	15.06	15.11	185,489	-0.15(-0.97%)
Apr 24, 2019	15.19	15.40	15.01	15.26	141,942	+0.17(+1.10%)
Apr 23, 2019	15.12	15.19	15.06	15.09	256,149	-0.13(-0.85%)
Apr 22, 2019	15.52	15.64	15.19	15.22	156,735	-0.24(-1.55%)
Apr 18, 2019	15.78	15.79	15.40	15.46	139,759	-0.29(-1.81%)
Apr 17, 2019	15.92	15.94	15.58	15.75	123,919	-0.05(-0.29%)
Apr 16, 2019	15.94	15.96	15.76	15.79	282,275	-0.25(-1.55%)
Apr 15, 2019	15.90	16.06	15.82	16.04	78,068	+0.01(+0.06%)
Apr 12, 2019	16.09	16.14	15.97	16.03	57,011	+0.02(+0.11%)
Apr 11, 2019	16.05	16.20	15.93	16.01	134,540	-0.29(-1.81%)
Apr 10, 2019	16.47	16.53	16.27	16.31	80,290	-0.17(-1.01%)
Apr 09, 2019	16.52	16.53	16.41	16.47	112,788	+0.06(+0.34%)
Apr 08, 2019	16.37	16.46	16.30	16.42	71,191	+0.27(+1.65%)
Apr 05, 2019	16.21	16.23	16.07	16.15	57,663	-0.12(-0.74%)
Apr 04, 2019	15.90	16.27	15.71	16.27	151,048	+0.30(+1.90%)
Apr 03, 2019	16.00	16.05	15.94	15.97	134,696	+0.03(+0.17%)
Apr 02, 2019	15.88	16.00	15.85	15.94	353,108	+0.10(+0.64%)
Apr 01, 2019	16.16	16.23	15.77	15.84	126,699	-0.33(-2.05%)
Mar 29, 2019	16.41	16.41	16.17	16.17	583,581	-0.04(-0.23%)
Mar 28, 2019	16.42	16.42	16.11	16.21	124,245	-0.46(-2.76%)
Mar 27, 2019	16.94	16.94	16.64	16.67	200,802	-0.28(-1.63%)
Mar 26, 2019	16.73	16.94	16.65	16.94	60,322	+0.09(+0.55%)
Mar 25, 2019	16.57	16.88	16.56	16.85	156,073	+0.41(+2.52%)
Mar 22, 2019	16.35	16.52	16.26	16.44	190,147	+0.04(+0.22%)
Mar 21, 2019	16.34	16.47	16.16	16.40	219,479	+0.01(+0.06%)
Mar 20, 2019	16.03	16.42	15.78	16.39	151,762	+0.39(+2.42%)
Mar 19, 2019	16.05	16.13	16.00	16.00	334,223	+0.06(+0.40%)
Mar 18, 2019	16.11	16.16	15.93	15.94	154,149	-0.12(-0.75%)
Mar 15, 2019	16.11	16.28	15.97	16.06	89,480	-0.05(-0.29%)
Mar 14, 2019	16.21	16.21	16.03	16.11	138,394	-0.41(-2.51%)
Mar 13, 2019	16.50	16.58	16.34	16.52	133,575	+0.18(+1.13%)
Mar 12, 2019	16.09	16.37	16.04	16.34	119,237	+0.29(+1.78%)
Mar 11, 2019	16.14	16.22	15.79	16.05	523,423	-0.05(-0.29%)
Mar 08, 2019	15.91	16.10	15.77	16.10	214,580	+0.43(+2.76%)
Mar 07, 2019	15.54	15.73	15.49	15.66	159,365	+0.21(+1.37%)
Mar 06, 2019	15.80	15.84	15.45	15.45	120,173	-0.40(-2.50%)
Mar 05, 2019	15.72	15.85	15.66	15.85	176,669	+0.02(+0.12%)
Mar 04, 2019	15.65	15.83	15.45	15.83	438,185	+0.13(+0.82%)
Mar 01, 2019	16.00	16.12	15.69	15.70	213,494	-0.34(-2.12%)
Feb 28, 2019	16.12	16.13	16.00	16.04	141,600	-0.06(-0.40%)
Feb 27, 2019	16.33	16.35	16.03	16.11	104,425	-0.28(-1.71%)
Feb 26, 2019	16.52	16.57	16.19	16.39	273,520	-0.10(-0.59%)
Feb 25, 2019	16.72	16.76	16.48	16.48	202,109	-0.23(-1.38%)
Feb 22, 2019	16.84	16.98	16.64	16.71	193,730	-0.04(-0.22%)
Feb 21, 2019	16.86	16.89	16.66	16.75	285,503	-0.18(-1.09%)
Feb 20, 2019	16.88	17.16	16.79	16.93	1,028,110	+0.17(+1.04%)
Feb 19, 2019	16.24	16.82	16.17	16.76	491,731	+0.64(+4.00%)
Feb 15, 2019	16.00	16.15	15.81	16.12	209,693	+0.17(+1.04%)
Feb 14, 2019	15.87	15.98	15.79	15.95	445,455	+0.06(+0.41%)
Feb 13, 2019	15.77	16.10	15.66	15.88	1,166,910	-0.13(-0.81%)
Feb 12, 2019	16.18	16.20	15.94	16.01	257,893	-0.03(-0.17%)
Feb 11, 2019	16.04	16.18	15.98	16.04	212,175	-0.13(-0.80%)
Feb 08, 2019	16.01	16.24	15.90	16.17	203,721	+0.18(+1.15%)
Feb 07, 2019	16.12	16.12	15.94	15.99	29,053	-0.07(-0.46%)
Feb 06, 2019	16.06	16.28	16.06	16.06	171,294	-0.15(-0.91%)
Feb 05, 2019	16.12	16.23	15.99	16.21	333,646	+0.06(+0.34%)
Feb 04, 2019	15.96	16.15	15.89	16.15	320,777	-0.02(-0.11%)

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.