Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.95	15.11	14.04	14.29	894,962	-0.55(-3.68%)
Apr 29, 2019	15.07	15.22	14.79	14.84	451,094	-0.21(-1.40%)
Apr 26, 2019	15.25	15.41	14.82	15.05	458,824	-0.35(-2.30%)
Apr 25, 2019	15.90	15.91	15.28	15.40	462,997	-0.53(-3.31%)
Apr 24, 2019	16.77	16.86	15.74	15.93	1,972,109	-0.94(-5.57%)
Apr 23, 2019	16.49	16.94	16.30	16.87	1,230,468	+0.36(+2.21%)
Apr 22, 2019	16.05	16.58	16.03	16.51	738,361	+0.56(+3.49%)
Apr 18, 2019	16.40	16.63	15.83	15.95	748,328	-0.53(-3.20%)
Apr 17, 2019	16.21	16.77	16.09	16.48	1,781,526	+0.41(+2.57%)
Apr 16, 2019	15.55	16.15	15.32	16.07	329,847	+0.69(+4.49%)
Apr 15, 2019	15.46	15.76	15.24	15.37	320,378	-0.20(-1.29%)
Apr 12, 2019	16.14	16.27	15.46	15.58	350,847	-0.22(-1.40%)
Apr 11, 2019	15.81	15.97	15.66	15.80	282,181	-0.11(-0.66%)
Apr 10, 2019	15.62	16.00	15.62	15.90	192,788	+0.37(+2.41%)
Apr 09, 2019	15.75	15.94	15.36	15.53	294,302	-0.33(-2.06%)
Apr 08, 2019	15.73	16.04	15.57	15.85	376,061	+0.07(+0.43%)
Apr 05, 2019	15.69	16.06	15.61	15.79	797,570	+0.13(+0.86%)
Apr 04, 2019	14.74	15.90	14.73	15.65	434,846	+0.97(+6.59%)
Apr 03, 2019	14.92	15.14	14.53	14.68	500,923	-0.10(-0.65%)
Apr 02, 2019	14.78	14.93	14.36	14.78	657,960	-0.01(-0.06%)
Apr 01, 2019	14.94	15.36	14.75	14.79	591,523	+0.04(+0.26%)
Mar 29, 2019	14.94	15.11	14.73	14.75	526,010	-0.15(-1.03%)
Mar 28, 2019	14.20	15.25	14.20	14.91	532,636	+0.60(+4.22%)
Mar 27, 2019	14.06	14.36	13.89	14.30	408,651	+0.23(+1.64%)
Mar 26, 2019	13.78	14.10	13.77	14.07	463,385	+0.49(+3.60%)
Mar 25, 2019	14.04	14.08	13.40	13.58	656,421	-0.55(-3.87%)
Mar 22, 2019	14.99	14.99	14.13	14.13	553,239	-1.08(-7.12%)
Mar 21, 2019	15.41	15.51	15.05	15.21	304,313	-0.26(-1.67%)
Mar 20, 2019	15.44	16.06	15.37	15.47	495,125	+0.05(+0.31%)
Mar 19, 2019	15.38	15.76	15.13	15.42	464,480	-0.16(-1.05%)
Mar 18, 2019	14.89	15.63	14.86	15.59	349,913	+0.64(+4.30%)
Mar 15, 2019	14.80	15.02	14.66	14.94	982,226	+0.08(+0.52%)
Mar 14, 2019	14.82	15.16	14.77	14.87	396,453	+0.04(+0.26%)
Mar 13, 2019	14.98	15.06	14.68	14.83	1,102,245	+0.01(+0.06%)
Mar 12, 2019	14.66	14.95	14.52	14.82	1,009,400	+0.39(+2.72%)
Mar 11, 2019	13.94	14.58	13.85	14.43	565,803	+0.57(+4.08%)
Mar 08, 2019	13.76	14.14	13.46	13.86	411,773	-0.14(-1.03%)
Mar 07, 2019	14.38	14.48	13.77	14.00	1,116,914	-0.36(-2.54%)
Mar 06, 2019	14.88	14.88	14.23	14.37	455,297	-0.62(-4.16%)
Mar 05, 2019	15.30	15.52	14.80	14.99	617,858	-0.22(-1.45%)
Mar 04, 2019	15.82	15.90	14.83	15.21	850,997	-0.50(-3.16%)
Mar 01, 2019	15.75	16.15	15.59	15.71	412,652	+0.06(+0.37%)
Feb 28, 2019	15.95	15.95	15.39	15.65	439,604	-0.28(-1.74%)
Feb 27, 2019	16.00	16.19	15.57	15.93	621,230	-0.03(-0.18%)
Feb 26, 2019	16.40	16.59	15.92	15.96	381,528	-0.45(-2.74%)
Feb 25, 2019	16.17	16.70	16.08	16.41	385,561	+0.17(+1.06%)
Feb 22, 2019	16.33	16.45	16.07	16.23	356,766	+0.10(+0.59%)
Feb 21, 2019	16.55	16.73	15.82	16.14	591,456	-0.58(-3.49%)
Feb 20, 2019	16.22	16.91	16.01	16.72	685,883	+0.53(+3.24%)
Feb 19, 2019	16.13	16.41	16.02	16.20	385,520	-0.05(-0.29%)
Feb 15, 2019	16.23	16.42	16.01	16.24	372,988	+0.21(+1.31%)
Feb 14, 2019	15.94	16.27	15.82	16.03	394,486	+0.05(+0.30%)
Feb 13, 2019	15.52	16.02	15.30	15.99	498,937	+0.53(+3.40%)
Feb 12, 2019	15.47	15.68	15.21	15.46	505,011	+0.17(+1.13%)
Feb 11, 2019	14.57	15.29	14.54	15.29	296,709	+0.65(+4.44%)
Feb 08, 2019	14.71	14.81	14.47	14.64	540,121	-0.09(-0.58%)
Feb 07, 2019	15.06	15.17	14.36	14.72	696,124	-0.65(-4.23%)
Feb 06, 2019	15.19	15.56	14.53	15.37	728,692	+0.11(+0.69%)
Feb 05, 2019	15.29	15.64	15.13	15.27	724,179	-0.02(-0.12%)
Feb 04, 2019	14.64	15.35	14.59	15.29	512,973	+0.46(+3.09%)

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.