Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.30	15.41	15.27	15.33	631,751	+0.01(+0.05%)
Apr 29, 2019	15.44	15.54	15.31	15.32	1,302,315	-0.15(-0.95%)
Apr 26, 2019	15.52	15.52	15.40	15.47	969,299	+0.03(+0.19%)
Apr 25, 2019	15.26	15.52	15.17	15.44	1,058,722	+0.18(+1.20%)
Apr 24, 2019	15.27	15.33	15.20	15.26	1,097,770	+0.00(+0.00%)
Apr 23, 2019	15.29	15.35	15.21	15.26	2,196,164	-0.06(-0.38%)
Apr 22, 2019	15.42	15.42	15.24	15.32	1,266,808	-0.05(-0.34%)
Apr 18, 2019	15.31	15.43	15.24	15.37	837,672	+0.10(+0.63%)
Apr 17, 2019	15.47	15.49	15.22	15.27	4,606,163	-0.15(-0.95%)
Apr 16, 2019	15.56	15.56	15.35	15.42	3,241,077	-0.11(-0.71%)
Apr 15, 2019	15.38	15.53	15.36	15.53	1,233,410	+0.15(+1.00%)
Apr 12, 2019	15.44	15.54	15.16	15.38	2,427,672	-0.16(-1.04%)
Apr 11, 2019	15.48	15.59	15.44	15.54	1,107,870	+0.05(+0.33%)
Apr 10, 2019	15.24	15.50	15.24	15.49	2,265,553	+0.22(+1.44%)
Apr 09, 2019	15.59	15.59	15.24	15.27	1,998,726	-0.24(-1.56%)
Apr 08, 2019	15.32	15.52	15.17	15.51	1,737,607	+0.14(+0.91%)
Apr 05, 2019	15.44	15.47	15.34	15.37	1,807,516	-0.04(-0.24%)
Apr 04, 2019	15.44	15.52	15.35	15.41	1,253,963	-0.04(-0.29%)
Apr 03, 2019	15.37	15.50	15.34	15.45	734,538	+0.12(+0.82%)
Apr 02, 2019	15.27	15.41	15.16	15.32	2,032,282	+0.05(+0.34%)
Apr 01, 2019	15.14	15.28	15.08	15.27	2,015,007	+0.16(+1.07%)
Mar 29, 2019	15.22	15.27	15.06	15.11	2,750,545	-0.10(-0.63%)
Mar 28, 2019	15.11	15.27	15.08	15.21	2,325,594	-0.03(-0.19%)
Mar 27, 2019	14.85	15.27	14.85	15.24	5,094,325	+0.51(+3.49%)
Mar 26, 2019	14.81	14.97	14.66	14.72	1,335,575	-0.09(-0.59%)
Mar 25, 2019	14.83	14.94	14.71	14.81	1,903,459	-0.07(-0.44%)
Mar 22, 2019	14.98	15.04	14.84	14.88	1,390,585	-0.11(-0.73%)
Mar 21, 2019	14.56	15.06	14.55	14.99	4,738,925	+0.40(+2.77%)
Mar 20, 2019	14.63	14.69	14.55	14.58	1,053,506	-0.04(-0.30%)
Mar 19, 2019	14.60	14.70	14.55	14.63	1,253,616	+0.04(+0.25%)
Mar 18, 2019	14.62	14.64	14.51	14.59	1,128,164	+0.02(+0.15%)
Mar 15, 2019	14.59	14.66	14.47	14.57	2,643,692	+0.00(+0.00%)
Mar 14, 2019	14.63	14.69	14.53	14.57	1,367,112	-0.07(-0.45%)
Mar 13, 2019	14.54	14.68	14.52	14.63	1,400,247	+0.17(+1.17%)
Mar 12, 2019	14.33	14.54	14.33	14.47	1,237,591	+0.13(+0.92%)
Mar 11, 2019	14.15	14.38	14.11	14.33	2,151,044	+0.24(+1.72%)
Mar 08, 2019	14.28	14.29	13.99	14.09	1,636,824	-0.20(-1.39%)
Mar 07, 2019	14.25	14.34	14.24	14.29	2,207,284	+0.03(+0.21%)
Mar 06, 2019	14.19	14.29	14.18	14.26	1,252,914	+0.01(+0.05%)
Mar 05, 2019	14.14	14.27	14.13	14.25	1,339,379	+0.07(+0.52%)
Mar 04, 2019	14.17	14.21	14.03	14.18	1,319,754	+0.08(+0.57%)
Mar 01, 2019	14.43	14.47	14.08	14.10	2,158,566	-0.30(-2.09%)
Feb 28, 2019	14.30	14.49	14.25	14.40	1,299,548	+0.12(+0.82%)
Feb 27, 2019	14.35	14.43	14.25	14.28	1,881,019	+0.28(+2.02%)
Feb 26, 2019	14.15	14.15	13.98	14.00	1,872,152	-0.10(-0.70%)
Feb 25, 2019	14.20	14.20	14.08	14.10	961,097	-0.03(-0.20%)
Feb 22, 2019	13.99	14.17	13.99	14.13	1,480,502	+0.13(+0.96%)
Feb 21, 2019	14.07	14.07	13.89	13.99	1,858,656	-0.06(-0.40%)
Feb 20, 2019	14.11	14.15	14.01	14.05	1,246,739	-0.08(-0.60%)
Feb 19, 2019	14.08	14.14	14.03	14.13	1,806,765	+0.01(+0.05%)
Feb 15, 2019	14.09	14.18	14.08	14.13	1,707,172	+0.04(+0.30%)
Feb 14, 2019	14.17	14.17	14.08	14.08	1,710,265	-0.06(-0.45%)
Feb 13, 2019	14.13	14.20	14.09	14.15	1,989,365	+0.01(+0.10%)
Feb 12, 2019	14.30	14.30	14.11	14.13	1,879,207	-0.06(-0.40%)
Feb 11, 2019	14.21	14.35	14.15	14.19	2,982,220	+0.09(+0.65%)
Feb 08, 2019	14.10	14.18	13.92	14.10	1,846,486	+0.13(+0.96%)
Feb 07, 2019	13.72	14.03	13.56	13.96	8,122,992	+0.74(+5.61%)
Feb 06, 2019	13.21	13.31	13.16	13.22	2,485,920	+0.05(+0.38%)
Feb 05, 2019	13.18	13.29	13.14	13.17	2,151,018	+0.06(+0.43%)
Feb 04, 2019	13.00	13.12	12.89	13.12	2,296,269	+0.26(+2.03%)

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.