Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.90	14.95	14.59	14.75	1,759,368	-0.17(-1.16%)
Apr 29, 2019	14.81	14.96	14.72	14.92	2,941,065	+0.12(+0.78%)
Apr 26, 2019	14.73	14.96	14.60	14.80	3,164,222	+0.12(+0.80%)
Apr 25, 2019	14.65	14.76	14.40	14.69	1,883,155	-0.03(-0.21%)
Apr 24, 2019	14.85	15.03	14.69	14.72	3,538,345	-0.15(-1.03%)
Apr 23, 2019	14.62	15.07	14.58	14.87	2,713,569	+0.35(+2.41%)
Apr 22, 2019	14.62	14.71	14.44	14.52	2,171,924	-0.19(-1.29%)
Apr 18, 2019	14.58	14.91	14.55	14.71	3,512,332	+0.13(+0.91%)
Apr 17, 2019	15.10	15.12	14.57	14.58	3,353,796	-0.49(-3.22%)
Apr 16, 2019	15.08	15.10	14.99	15.06	2,002,854	+0.05(+0.34%)
Apr 15, 2019	15.08	15.19	14.97	15.01	2,540,363	-0.07(-0.46%)
Apr 12, 2019	15.44	15.59	14.67	15.08	8,433,345	-0.36(-2.30%)
Apr 11, 2019	15.26	15.57	15.11	15.44	5,781,803	+0.15(+0.97%)
Apr 10, 2019	15.19	15.38	14.96	15.29	9,348,717	+1.00(+7.03%)
Apr 09, 2019	14.17	14.66	14.08	14.28	4,579,311	+0.06(+0.39%)
Apr 08, 2019	14.10	14.28	14.02	14.23	2,222,609	+0.05(+0.37%)
Apr 05, 2019	13.89	14.20	13.89	14.18	2,564,190	+0.33(+2.41%)
Apr 04, 2019	13.90	13.92	13.65	13.84	2,730,708	-0.10(-0.71%)
Apr 03, 2019	14.14	14.26	13.90	13.94	2,354,866	-0.04(-0.29%)
Apr 02, 2019	14.09	14.11	13.91	13.98	1,671,766	-0.06(-0.43%)
Apr 01, 2019	13.94	14.14	13.91	14.04	1,967,764	+0.19(+1.39%)
Mar 29, 2019	14.15	14.32	13.82	13.85	4,425,913	-0.20(-1.45%)
Mar 28, 2019	13.85	14.15	13.85	14.05	2,689,809	+0.26(+1.86%)
Mar 27, 2019	13.80	13.92	13.73	13.80	1,674,389	+0.06(+0.47%)
Mar 26, 2019	13.67	13.86	13.61	13.73	1,860,386	+0.24(+1.78%)
Mar 25, 2019	13.20	13.61	13.20	13.49	1,562,586	+0.24(+1.83%)
Mar 22, 2019	13.74	13.77	13.19	13.25	3,085,939	-0.58(-4.19%)
Mar 21, 2019	13.47	13.88	13.47	13.83	2,714,006	+0.31(+2.27%)
Mar 20, 2019	13.43	13.69	13.34	13.52	2,422,814	+0.07(+0.50%)
Mar 19, 2019	13.68	13.70	13.42	13.45	2,041,483	-0.13(-0.95%)
Mar 18, 2019	13.66	13.72	13.51	13.58	2,542,295	-0.02(-0.12%)
Mar 15, 2019	13.70	13.78	13.52	13.60	2,736,163	-0.09(-0.65%)
Mar 14, 2019	13.79	13.83	13.60	13.69	1,926,024	-0.11(-0.77%)
Mar 13, 2019	13.86	13.99	13.77	13.79	3,385,318	-0.01(-0.10%)
Mar 12, 2019	13.75	13.89	13.64	13.81	1,601,482	+0.06(+0.45%)
Mar 11, 2019	13.80	13.96	13.73	13.75	2,374,524	-0.02(-0.16%)
Mar 08, 2019	13.60	13.87	13.57	13.77	3,796,317	+0.06(+0.42%)
Mar 07, 2019	13.78	13.93	13.69	13.71	1,958,603	-0.12(-0.87%)
Mar 06, 2019	14.06	14.13	13.82	13.83	1,665,882	-0.24(-1.69%)
Mar 05, 2019	14.24	14.34	14.06	14.07	2,690,846	-0.23(-1.60%)
Mar 04, 2019	14.11	14.32	13.95	14.30	5,897,412	+0.23(+1.64%)
Mar 01, 2019	14.14	14.26	13.98	14.07	2,272,293	+0.09(+0.62%)
Feb 28, 2019	13.98	14.06	13.86	13.98	4,106,235	-0.03(-0.21%)
Feb 27, 2019	14.12	14.25	13.99	14.01	3,072,456	-0.06(-0.46%)
Feb 26, 2019	14.27	14.33	14.06	14.07	2,590,373	-0.20(-1.38%)
Feb 25, 2019	14.11	14.33	14.08	14.27	5,382,230	+0.28(+2.03%)
Feb 22, 2019	14.14	14.26	13.92	13.99	3,736,772	-0.06(-0.44%)
Feb 21, 2019	13.99	14.21	13.89	14.05	3,834,105	-0.00(-0.03%)
Feb 20, 2019	13.90	14.14	13.83	14.05	6,562,386	+0.24(+1.70%)
Feb 19, 2019	13.65	13.97	13.54	13.82	6,141,776	+0.13(+0.96%)
Feb 15, 2019	13.40	13.85	13.27	13.69	7,391,513	+0.22(+1.62%)
Feb 14, 2019	12.89	13.93	12.89	13.47	18,134,188	+0.38(+2.94%)
Feb 13, 2019	13.06	13.19	12.87	13.08	6,580,383	+0.06(+0.50%)
Feb 12, 2019	12.74	13.18	12.70	13.02	9,964,319	+0.34(+2.71%)
Feb 11, 2019	12.83	12.97	12.61	12.68	4,374,709	-0.13(-1.01%)
Feb 08, 2019	12.66	12.81	12.54	12.80	2,788,213	+0.08(+0.66%)
Feb 07, 2019	12.83	12.93	12.55	12.72	3,200,411	-0.23(-1.74%)
Feb 06, 2019	13.00	13.01	12.71	12.95	3,689,831	-0.06(-0.46%)
Feb 05, 2019	12.94	13.10	12.87	13.01	3,979,816	+0.12(+0.89%)
Feb 04, 2019	12.85	13.11	12.78	12.89	3,591,015	+0.01(+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.