Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.04	14.04	13.69	13.92	3,701,244	+0.09(+0.62%)
Apr 29, 2019	14.08	14.08	13.82	13.83	2,844,951	-0.22(-1.55%)
Apr 26, 2019	13.98	14.11	13.89	14.05	1,592,213	+0.16(+1.12%)
Apr 25, 2019	13.87	14.00	13.77	13.89	1,766,957	-0.02(-0.11%)
Apr 24, 2019	13.80	14.13	13.75	13.91	1,922,499	+0.17(+1.25%)
Apr 23, 2019	13.57	13.81	13.45	13.74	3,984,323	+0.23(+1.73%)
Apr 22, 2019	13.78	13.79	13.36	13.50	3,877,444	-0.30(-2.14%)
Apr 18, 2019	13.76	13.91	13.66	13.80	2,530,737	+0.08(+0.57%)
Apr 17, 2019	13.85	13.85	13.67	13.72	2,471,939	-0.05(-0.40%)
Apr 16, 2019	14.13	14.14	13.67	13.78	3,460,741	-0.31(-2.21%)
Apr 15, 2019	14.23	14.25	14.08	14.09	2,585,270	-0.14(-0.98%)
Apr 12, 2019	14.10	14.23	14.01	14.23	2,427,698	+0.10(+0.72%)
Apr 11, 2019	14.17	14.29	14.04	14.13	3,110,102	+0.02(+0.17%)
Apr 10, 2019	13.99	14.17	13.94	14.10	4,304,013	+0.19(+1.40%)
Apr 09, 2019	14.06	14.10	13.87	13.91	3,016,156	-0.13(-0.94%)
Apr 08, 2019	14.29	14.29	14.04	14.04	2,832,382	-0.25(-1.74%)
Apr 05, 2019	14.13	14.31	14.12	14.29	2,249,886	+0.16(+1.10%)
Apr 04, 2019	14.18	14.22	14.06	14.13	2,443,433	+0.04(+0.28%)
Apr 03, 2019	14.13	14.20	14.01	14.10	3,014,737	-0.04(-0.27%)
Apr 02, 2019	14.06	14.14	13.84	14.13	3,866,854	+0.09(+0.65%)
Apr 01, 2019	14.11	14.15	13.84	14.04	2,944,781	-0.04(-0.27%)
Mar 29, 2019	14.18	14.21	14.07	14.08	2,777,693	-0.08(-0.60%)
Mar 28, 2019	14.09	14.17	13.95	14.16	3,725,441	+0.06(+0.43%)
Mar 27, 2019	14.10	14.18	14.00	14.10	3,128,884	+0.02(+0.16%)
Mar 26, 2019	13.80	14.09	13.80	14.08	2,976,250	+0.29(+2.11%)
Mar 25, 2019	13.75	13.89	13.62	13.79	3,653,018	+0.03(+0.22%)
Mar 22, 2019	13.84	13.98	13.74	13.76	3,343,251	-0.09(-0.66%)
Mar 21, 2019	13.44	13.85	13.35	13.85	2,579,063	+0.41(+3.02%)
Mar 20, 2019	13.39	13.54	13.25	13.44	2,677,576	+0.08(+0.57%)
Mar 19, 2019	13.31	13.41	13.24	13.37	8,056,643	+0.08(+0.58%)
Mar 18, 2019	13.46	13.52	13.21	13.29	2,375,081	-0.16(-1.20%)
Mar 15, 2019	13.53	13.57	13.42	13.45	5,738,427	-0.05(-0.34%)
Mar 14, 2019	13.54	13.55	13.39	13.50	2,586,868	-0.02(-0.11%)
Mar 13, 2019	13.50	13.59	13.46	13.51	2,675,381	+0.05(+0.40%)
Mar 12, 2019	13.31	13.51	13.31	13.46	2,509,449	+0.18(+1.39%)
Mar 11, 2019	13.11	13.28	13.04	13.28	1,727,759	+0.19(+1.47%)
Mar 08, 2019	13.09	13.23	13.05	13.08	3,360,733	-0.05(-0.35%)
Mar 07, 2019	13.22	13.31	13.11	13.13	4,125,402	-0.03(-0.23%)
Mar 06, 2019	13.30	13.31	13.14	13.16	3,172,647	-0.18(-1.32%)
Mar 05, 2019	13.18	13.38	13.08	13.34	3,283,427	+0.14(+1.05%)
Mar 04, 2019	13.27	13.29	13.04	13.20	5,154,943	-0.06(-0.46%)
Mar 01, 2019	13.41	13.49	13.07	13.26	4,008,614	-0.12(-0.92%)
Feb 28, 2019	13.35	13.55	13.29	13.38	5,137,185	+0.04(+0.29%)
Feb 27, 2019	13.34	13.42	13.27	13.34	4,290,017	-0.05(-0.40%)
Feb 26, 2019	13.54	13.57	13.36	13.40	3,441,618	-0.12(-0.85%)
Feb 25, 2019	13.56	13.63	13.48	13.51	2,516,312	-0.01(-0.06%)
Feb 22, 2019	13.54	13.67	13.48	13.52	4,186,174	+0.03(+0.23%)
Feb 21, 2019	13.42	13.51	13.37	13.49	7,758,867	+0.02(+0.17%)
Feb 20, 2019	13.61	13.62	13.41	13.47	7,537,308	-0.17(-1.24%)
Feb 19, 2019	13.74	13.84	13.56	13.64	5,011,955	-0.12(-0.84%)
Feb 15, 2019	13.77	13.87	13.72	13.75	4,666,671	-0.01(-0.06%)
Feb 14, 2019	13.71	13.81	13.60	13.76	6,311,659	+0.06(+0.45%)
Feb 13, 2019	13.53	13.72	13.48	13.70	5,222,649	+0.15(+1.13%)
Feb 12, 2019	13.72	13.76	13.42	13.54	5,680,651	-0.15(-1.12%)
Feb 11, 2019	13.69	13.80	13.62	13.70	7,550,388	+0.07(+0.51%)
Feb 08, 2019	13.48	13.68	13.48	13.63	6,488,068	+0.05(+0.40%)
Feb 07, 2019	13.38	13.63	13.29	13.57	6,986,536	+0.16(+1.20%)
Feb 06, 2019	13.53	13.57	13.35	13.41	11,209,032	-0.17(-1.24%)
Feb 05, 2019	13.41	13.61	13.23	13.58	76,255,760	+0.15(+1.14%)
Feb 04, 2019	13.38	13.51	13.29	13.43	16,426,660	+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.