Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.03	15.29	15.02	15.14	237,346	+0.11(+0.73%)
Apr 29, 2019	15.31	15.42	14.91	15.03	328,575	-0.29(-1.89%)
Apr 26, 2019	15.19	15.48	15.12	15.32	352,703	+0.21(+1.39%)
Apr 25, 2019	14.90	15.34	14.90	15.11	614,236	+0.24(+1.61%)
Apr 24, 2019	14.38	15.06	14.34	14.87	529,795	+0.50(+3.48%)
Apr 23, 2019	14.62	14.75	14.35	14.37	351,211	-0.30(-2.04%)
Apr 22, 2019	14.75	14.89	14.67	14.67	211,032	-0.08(-0.54%)
Apr 18, 2019		14.75	14.75	14.75	0	-0.09(-0.61%)
Apr 17, 2019	15.04	15.07	14.69	14.84	382,181	-0.22(-1.46%)
Apr 16, 2019	15.17	15.30	15.03	15.06	294,202	-0.28(-1.83%)
Apr 15, 2019	15.14	15.46	14.83	15.34	512,313	+0.59(+4.00%)
Apr 12, 2019	14.81	14.83	14.58	14.75	180,268	-0.24(-1.60%)
Apr 11, 2019	15.14	15.18	14.87	14.99	285,729	-0.23(-1.51%)
Apr 10, 2019	15.45	15.49	15.19	15.22	142,273	-0.23(-1.49%)
Apr 09, 2019	15.38	15.59	15.31	15.45	227,887	+0.15(+0.98%)
Apr 08, 2019	15.52	15.59	15.20	15.30	166,601	-0.05(-0.33%)
Apr 05, 2019	15.23	15.38	15.20	15.35	169,558	+0.07(+0.46%)
Apr 04, 2019	14.96	15.29	14.81	15.28	264,770	+0.18(+1.19%)
Apr 03, 2019	15.21	15.26	14.98	15.10	344,440	-0.09(-0.59%)
Apr 02, 2019	14.86	15.28	14.86	15.19	369,561	+0.35(+2.36%)
Apr 01, 2019	15.01	15.09	14.56	14.84	369,383	-0.17(-1.13%)
Mar 29, 2019	15.27	15.27	14.98	15.01	374,009	-0.17(-1.12%)
Mar 28, 2019	15.64	15.64	15.15	15.18	344,565	-0.72(-4.53%)
Mar 27, 2019	15.87	16.02	15.61	15.90	261,547	+0.01(+0.06%)
Mar 26, 2019	15.82	15.95	15.64	15.89	205,767	+0.00(+0.00%)
Mar 25, 2019	15.70	16.01	15.66	15.89	263,353	+0.23(+1.47%)
Mar 22, 2019	15.51	15.73	15.49	15.66	422,804	+0.12(+0.77%)
Mar 21, 2019	15.63	15.67	15.39	15.54	554,918	-0.01(-0.06%)
Mar 20, 2019	15.30	15.61	15.08	15.55	414,156	+0.31(+2.03%)
Mar 19, 2019	15.27	15.49	15.14	15.24	311,651	+0.02(+0.13%)
Mar 18, 2019	15.42	15.46	15.15	15.22	356,138	-0.21(-1.36%)
Mar 15, 2019	15.69	15.83	15.28	15.43	865,508	-0.17(-1.09%)
Mar 14, 2019	15.69	15.74	15.51	15.60	402,916	-0.33(-2.07%)
Mar 13, 2019	15.94	16.08	15.81	15.93	391,601	+0.03(+0.19%)
Mar 12, 2019	15.53	15.90	15.53	15.90	436,454	+0.40(+2.58%)
Mar 11, 2019	15.54	15.61	15.33	15.50	441,087	-0.04(-0.26%)
Mar 08, 2019	14.73	15.61	14.73	15.54	737,939	+0.98(+6.73%)
Mar 07, 2019	14.37	14.71	14.33	14.56	508,269	+0.17(+1.18%)
Mar 06, 2019	14.68	14.73	14.38	14.39	360,296	-0.32(-2.18%)
Mar 05, 2019	14.64	14.86	14.58	14.71	283,062	+0.00(+0.00%)
Mar 04, 2019	14.67	14.71	14.25	14.71	346,140	-0.01(-0.07%)
Mar 01, 2019	14.58	14.85	14.57	14.72	597,229	-0.03(-0.20%)
Feb 28, 2019	14.78	14.87	14.62	14.75	404,983	-0.07(-0.47%)
Feb 27, 2019	15.03	15.09	14.73	14.82	411,427	-0.28(-1.85%)
Feb 26, 2019	14.77	15.11	14.57	15.10	562,564	+0.27(+1.82%)
Feb 25, 2019	15.02	15.05	14.77	14.83	462,491	-0.21(-1.40%)
Feb 22, 2019	14.67	15.13	14.66	15.04	889,949	+0.34(+2.31%)
Feb 21, 2019	13.90	14.74	13.82	14.70	1,335,264	+0.87(+6.29%)
Feb 20, 2019	13.84	14.12	13.71	13.83	386,638	+0.01(+0.07%)
Feb 19, 2019	13.62	13.99	13.62	13.82	330,178	+0.31(+2.29%)
Feb 15, 2019		13.51	13.51	13.51	0	+0.16(+1.20%)
Feb 14, 2019	13.00	13.36	13.00	13.35	326,964	+0.37(+2.85%)
Feb 13, 2019	12.84	13.19	12.82	12.98	525,522	+0.12(+0.93%)
Feb 12, 2019	13.09	13.09	12.67	12.86	262,133	-0.19(-1.46%)
Feb 11, 2019	12.95	13.20	12.92	13.05	191,534	-0.03(-0.23%)
Feb 08, 2019	12.85	13.20	12.82	13.08	312,584	+0.25(+1.95%)
Feb 07, 2019	12.81	12.98	12.79	12.83	257,199	+0.02(+0.16%)
Feb 06, 2019	12.76	13.12	12.76	12.81	354,632	-0.02(-0.16%)
Feb 05, 2019	12.80	12.83	12.63	12.83	300,353	+0.05(+0.39%)
Feb 04, 2019	12.76	12.96	12.74	12.78	280,038	-0.07(-0.54%)

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.