Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.78	14.10	13.64	14.01	299,956	+0.24(+1.74%)
Apr 29, 2019	13.90	14.01	13.68	13.77	276,863	-0.10(-0.72%)
Apr 26, 2019	13.29	13.92	13.29	13.87	407,206	+0.57(+4.29%)
Apr 25, 2019	12.90	13.72	12.68	13.30	910,971	+0.35(+2.70%)
Apr 24, 2019	13.32	13.32	12.93	12.95	382,905	-0.36(-2.70%)
Apr 23, 2019	13.25	13.65	13.13	13.31	450,964	+0.12(+0.91%)
Apr 22, 2019	13.91	13.96	13.07	13.19	621,005	-0.77(-5.52%)
Apr 18, 2019		13.96	13.96	13.96	0	+0.27(+1.97%)
Apr 17, 2019	13.99	13.99	13.50	13.69	635,337	-0.31(-2.21%)
Apr 16, 2019	14.35	14.35	14.00	14.00	204,489	-0.32(-2.23%)
Apr 15, 2019	14.25	14.66	14.22	14.32	366,015	+0.10(+0.70%)
Apr 12, 2019	14.17	14.33	14.07	14.22	197,933	+0.13(+0.92%)
Apr 11, 2019	14.11	14.29	14.04	14.09	265,939	-0.01(-0.07%)
Apr 10, 2019	13.96	14.11	13.81	14.10	226,953	+0.19(+1.37%)
Apr 09, 2019	14.18	14.24	13.90	13.91	262,969	-0.34(-2.39%)
Apr 08, 2019	14.47	14.50	14.12	14.25	373,503	-0.20(-1.38%)
Apr 05, 2019	14.33	14.67	14.32	14.45	247,558	+0.10(+0.70%)
Apr 04, 2019	14.11	14.42	14.05	14.35	272,780	+0.27(+1.92%)
Apr 03, 2019	13.98	14.27	13.98	14.08	280,604	+0.14(+1.00%)
Apr 02, 2019	14.12	14.13	13.56	13.94	381,707	-0.16(-1.13%)
Apr 01, 2019	13.80	14.19	13.75	14.10	354,947	+0.40(+2.92%)
Mar 29, 2019	13.63	13.81	13.39	13.70	337,379	+0.15(+1.11%)
Mar 28, 2019	13.20	13.62	13.08	13.55	521,100	+0.32(+2.42%)
Mar 27, 2019	13.15	13.46	13.15	13.23	409,935	+0.11(+0.84%)
Mar 26, 2019	13.35	13.48	12.91	13.12	521,151	-0.11(-0.83%)
Mar 25, 2019	13.65	13.70	13.11	13.23	436,787	-0.43(-3.15%)
Mar 22, 2019	14.24	14.24	13.62	13.66	966,099	-0.53(-3.74%)
Mar 21, 2019	13.98	14.47	13.91	14.19	467,365	+0.14(+1.00%)
Mar 20, 2019	14.16	14.26	13.79	14.05	435,323	-0.13(-0.92%)
Mar 19, 2019	14.20	14.25	14.02	14.18	639,137	+0.01(+0.07%)
Mar 18, 2019	14.28	14.56	14.02	14.17	298,377	-0.03(-0.21%)
Mar 15, 2019	14.20	14.33	14.05	14.20	430,606	+0.04(+0.28%)
Mar 14, 2019	14.65	14.67	14.04	14.16	359,286	-0.56(-3.80%)
Mar 13, 2019	15.46	15.54	14.63	14.72	410,283	-0.73(-4.72%)
Mar 12, 2019	15.54	15.75	14.90	15.45	486,425	-0.04(-0.26%)
Mar 11, 2019	15.07	15.75	15.07	15.49	653,003	+0.81(+5.52%)
Mar 08, 2019	13.76	14.77	13.75	14.68	613,245	+0.88(+6.38%)
Mar 07, 2019	13.76	13.84	13.43	13.80	428,239	+0.05(+0.36%)
Mar 06, 2019	14.10	14.16	13.72	13.75	439,103	-0.39(-2.76%)
Mar 05, 2019	13.98	14.20	13.63	14.14	395,665	+0.20(+1.43%)
Mar 04, 2019	14.23	14.29	13.84	13.94	577,487	-0.26(-1.83%)
Mar 01, 2019	14.23	14.59	14.03	14.20	549,634	+0.06(+0.42%)
Feb 28, 2019	14.47	14.77	14.00	14.14	715,077	-0.35(-2.42%)
Feb 27, 2019	14.31	14.82	14.31	14.49	514,548	+0.16(+1.12%)
Feb 26, 2019	15.81	15.81	14.29	14.33	1,175,617	-1.49(-9.42%)
Feb 25, 2019	16.09	16.29	15.77	15.82	484,664	+0.07(+0.44%)
Feb 22, 2019	15.67	15.94	15.31	15.75	484,381	+0.10(+0.64%)
Feb 21, 2019	15.69	15.72	15.44	15.65	321,276	-0.07(-0.45%)
Feb 20, 2019	15.88	15.98	15.58	15.72	290,424	-0.19(-1.19%)
Feb 19, 2019	15.86	16.05	15.71	15.91	181,330	+0.07(+0.44%)
Feb 15, 2019		15.84	15.84	15.84	0	-0.22(-1.37%)
Feb 14, 2019	16.25	16.30	15.92	16.06	212,354	-0.22(-1.35%)
Feb 13, 2019	16.41	16.59	16.17	16.28	230,941	-0.22(-1.33%)
Feb 12, 2019	16.85	16.85	16.38	16.50	209,995	-0.20(-1.20%)
Feb 11, 2019	16.85	16.99	16.67	16.70	142,827	-0.14(-0.83%)
Feb 08, 2019	17.36	17.36	16.77	16.84	226,720	-0.63(-3.61%)
Feb 07, 2019	17.50	17.73	17.36	17.47	191,405	-0.11(-0.63%)
Feb 06, 2019	18.00	18.25	17.55	17.58	235,990	-0.48(-2.66%)
Feb 05, 2019	17.48	18.21	17.38	18.06	235,578	+0.66(+3.79%)
Feb 04, 2019	18.52	18.52	17.21	17.40	351,626	-1.08(-5.84%)

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.