Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.57	15.57	15.30	15.50	93,054	-0.05(-0.31%)
Apr 29, 2019	15.10	15.66	15.05	15.55	86,248	+0.36(+2.39%)
Apr 26, 2019	15.39	15.53	15.15	15.19	51,887	-0.18(-1.18%)
Apr 25, 2019	15.55	15.55	15.14	15.37	38,631	-0.17(-1.11%)
Apr 24, 2019	15.40	15.68	15.06	15.54	126,571	+0.17(+1.12%)
Apr 23, 2019	14.92	15.50	14.92	15.37	54,274	+0.47(+3.14%)
Apr 22, 2019	15.10	15.16	14.61	14.90	87,761	-0.23(-1.52%)
Apr 18, 2019	15.31	15.43	15.01	15.13	64,231	-0.28(-1.80%)
Apr 17, 2019	16.19	16.22	15.27	15.41	62,046	-0.75(-4.62%)
Apr 16, 2019	16.15	16.35	16.06	16.15	33,988	+0.01(+0.06%)
Apr 15, 2019	16.15	16.25	15.91	16.15	47,554	-0.02(-0.12%)
Apr 12, 2019	16.25	16.37	16.01	16.16	41,635	+0.14(+0.90%)
Apr 11, 2019	16.57	16.60	15.76	16.02	71,882	-0.60(-3.62%)
Apr 10, 2019	16.64	16.69	16.43	16.62	73,232	+0.05(+0.29%)
Apr 09, 2019	16.59	16.77	16.24	16.58	138,454	-0.23(-1.37%)
Apr 08, 2019	17.21	17.24	16.67	16.80	107,289	-0.41(-2.39%)
Apr 05, 2019	17.17	17.44	16.93	17.22	215,082	+0.07(+0.39%)
Apr 04, 2019	17.02	17.32	16.59	17.15	96,380	+0.16(+0.96%)
Apr 03, 2019	16.79	17.10	16.61	16.99	138,212	+0.40(+2.42%)
Apr 02, 2019	16.12	16.70	16.04	16.59	106,929	+0.48(+2.97%)
Apr 01, 2019	15.43	16.29	15.43	16.11	147,153	+0.94(+6.18%)
Mar 29, 2019	15.70	15.87	15.15	15.17	153,570	-0.28(-1.79%)
Mar 28, 2019	15.47	15.56	15.22	15.45	45,826	+0.00(+0.00%)
Mar 27, 2019	15.45	15.64	15.37	15.45	36,734	-0.05(-0.31%)
Mar 26, 2019	15.18	15.59	15.18	15.50	55,478	+0.40(+2.66%)
Mar 25, 2019	14.90	15.31	14.64	15.09	75,541	+0.23(+1.54%)
Mar 22, 2019	15.94	16.07	14.83	14.86	152,629	-1.19(-7.44%)
Mar 21, 2019	15.82	16.39	15.82	16.06	77,805	+0.14(+0.90%)
Mar 20, 2019	16.01	16.28	15.44	15.92	71,618	-0.13(-0.83%)
Mar 19, 2019	16.20	16.35	16.01	16.05	81,786	-0.04(-0.24%)
Mar 18, 2019	16.10	16.29	15.96	16.09	106,762	+0.13(+0.84%)
Mar 15, 2019	16.26	16.56	15.92	15.95	390,621	-0.30(-1.82%)
Mar 14, 2019	16.33	16.53	16.17	16.25	84,453	-0.11(-0.70%)
Mar 13, 2019	16.73	16.73	16.32	16.37	36,996	-0.27(-1.61%)
Mar 12, 2019	16.61	16.74	16.30	16.63	59,535	+0.10(+0.58%)
Mar 11, 2019	15.77	16.90	15.72	16.54	213,893	+0.80(+5.10%)
Mar 08, 2019	15.96	16.01	15.50	15.73	121,036	-0.24(-1.50%)
Mar 07, 2019	16.82	16.82	15.96	15.97	80,966	-0.80(-4.79%)
Mar 06, 2019	18.06	18.06	16.74	16.78	148,359	-1.19(-6.60%)
Mar 05, 2019	18.21	18.33	17.73	17.96	153,003	-0.31(-1.67%)
Mar 04, 2019	18.55	18.59	18.12	18.27	170,401	-0.33(-1.75%)
Mar 01, 2019	18.63	18.78	18.39	18.59	58,687	+0.03(+0.15%)
Feb 28, 2019	18.43	18.65	18.11	18.56	43,883	+0.05(+0.26%)
Feb 27, 2019	18.70	18.78	18.21	18.52	40,140	-0.21(-1.12%)
Feb 26, 2019	18.55	18.96	18.41	18.73	46,974	+0.11(+0.62%)
Feb 25, 2019	18.76	18.80	18.38	18.61	56,492	-0.15(-0.81%)
Feb 22, 2019	18.81	19.27	18.68	18.76	62,727	-0.05(-0.25%)
Feb 21, 2019	18.53	18.89	18.52	18.81	57,746	+0.21(+1.13%)
Feb 20, 2019	18.03	19.08	18.03	18.60	150,388	+0.70(+3.89%)
Feb 19, 2019	18.36	18.54	17.80	17.90	121,634	-0.70(-3.75%)
Feb 15, 2019	18.53	18.90	17.91	18.60	121,056	-0.32(-1.72%)
Feb 14, 2019	19.09	19.25	18.88	18.93	75,194	-0.20(-1.05%)
Feb 13, 2019	19.17	19.33	18.96	19.13	49,695	+0.04(+0.20%)
Feb 12, 2019	18.60	19.23	18.60	19.09	72,097	+0.71(+3.84%)
Feb 11, 2019	18.35	18.48	18.01	18.38	51,595	+0.03(+0.16%)
Feb 08, 2019	18.17	18.46	17.94	18.35	57,910	-0.03(-0.16%)
Feb 07, 2019	18.49	18.55	17.85	18.38	41,827	-0.19(-1.03%)
Feb 06, 2019	18.47	18.60	18.23	18.57	55,180	+0.04(+0.21%)
Feb 05, 2019	18.62	18.73	18.47	18.54	50,278	-0.11(-0.56%)
Feb 04, 2019	18.31	18.64	18.29	18.64	68,451	+0.24(+1.30%)

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.