Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.14	16.29	15.95	16.16	13,198	+0.11(+0.69%)
Apr 29, 2019	15.94	16.09	15.92	16.05	13,961	+0.05(+0.28%)
Apr 26, 2019	15.99	16.02	15.97	16.00	13,100	-0.02(-0.09%)
Apr 25, 2019	15.99	16.10	15.98	16.02	13,994	-0.07(-0.40%)
Apr 24, 2019	16.26	16.29	16.06	16.09	15,759	+0.33(+2.09%)
Apr 23, 2019	15.71	15.78	15.70	15.76	21,569	-0.40(-2.46%)
Apr 22, 2019	16.35	16.35	16.11	16.15	55,264	-0.09(-0.54%)
Apr 18, 2019	16.11	16.24	16.06	16.24	14,700	+0.19(+1.18%)
Apr 17, 2019	16.05	16.05	15.94	16.05	34,194	+0.26(+1.63%)
Apr 16, 2019	15.82	15.88	15.79	15.79	174,841	+0.02(+0.12%)
Apr 15, 2019	15.78	15.84	15.75	15.77	10,878	-0.06(-0.35%)
Apr 12, 2019	15.82	15.90	15.79	15.83	10,300	+0.28(+1.77%)
Apr 11, 2019	15.68	15.68	15.53	15.55	5,562	-0.01(-0.03%)
Apr 10, 2019	15.47	15.58	15.42	15.56	53,222	+0.17(+1.07%)
Apr 09, 2019	15.50	15.53	15.39	15.39	16,104	-0.28(-1.75%)
Apr 08, 2019	15.61	15.71	15.58	15.67	18,358	+0.06(+0.38%)
Apr 05, 2019	15.59	15.70	15.59	15.61	58,100	+0.17(+1.07%)
Apr 04, 2019	15.39	15.48	15.31	15.45	20,688	-1.04(-6.31%)
Apr 03, 2019	16.30	16.56	16.30	16.48	18,792	+0.47(+2.94%)
Apr 02, 2019	16.06	16.12	15.94	16.01	39,213	+0.04(+0.24%)
Apr 01, 2019	15.90	16.02	15.87	15.97	22,514	+0.49(+3.16%)
Mar 29, 2019	15.49	15.53	15.41	15.48	13,300	+0.29(+1.88%)
Mar 28, 2019	15.12	15.28	15.11	15.20	10,926	+0.09(+0.60%)
Mar 27, 2019	15.10	15.14	14.90	15.11	27,321	+0.45(+3.03%)
Mar 26, 2019	14.60	14.71	14.57	14.66	22,556	+0.28(+1.98%)
Mar 25, 2019	14.38	14.40	14.29	14.38	23,538	-0.10(-0.72%)
Mar 22, 2019	14.72	14.74	14.40	14.48	11,300	-0.71(-4.64%)
Mar 21, 2019	15.15	15.19	15.06	15.19	17,684	-0.04(-0.26%)
Mar 20, 2019	15.18	15.37	15.12	15.23	6,238	+0.05(+0.33%)
Mar 19, 2019	15.27	15.30	15.15	15.18	65,043	+0.34(+2.29%)
Mar 18, 2019	14.73	14.88	14.72	14.84	19,845	+0.03(+0.20%)
Mar 15, 2019	14.69	14.85	14.69	14.81	12,500	+0.21(+1.40%)
Mar 14, 2019	14.59	14.65	14.56	14.61	7,351	-0.03(-0.17%)
Mar 13, 2019	14.43	14.63	14.43	14.63	10,148	+0.33(+2.31%)
Mar 12, 2019	14.31	14.35	14.27	14.30	20,545	-0.16(-1.11%)
Mar 11, 2019	14.28	14.48	14.28	14.46	13,487	+0.32(+2.23%)
Mar 08, 2019	13.98	14.19	13.97	14.14	14,000	+0.00(+0.00%)
Mar 07, 2019	14.34	14.34	14.12	14.14	12,254	-0.44(-2.98%)
Mar 06, 2019	14.69	14.69	14.56	14.58	17,918	-0.20(-1.32%)
Mar 05, 2019	14.65	14.81	14.65	14.78	16,927	+0.03(+0.20%)
Mar 04, 2019	14.85	14.85	14.66	14.74	8,990	+0.02(+0.14%)
Mar 01, 2019	14.76	14.80	14.66	14.72	27,200	+0.08(+0.55%)
Feb 28, 2019	14.65	14.71	14.63	14.64	9,658	-0.04(-0.31%)
Feb 27, 2019	14.80	14.82	14.69	14.69	9,802	-0.16(-1.08%)
Feb 26, 2019	14.82	14.88	14.76	14.85	33,158	+0.04(+0.30%)
Feb 25, 2019	14.84	14.86	14.75	14.80	8,169	+0.01(+0.07%)
Feb 22, 2019	14.73	14.82	14.70	14.79	15,300	+0.14(+0.99%)
Feb 21, 2019	14.72	14.73	14.63	14.65	15,126	-0.13(-0.91%)
Feb 20, 2019	14.62	14.85	14.62	14.79	13,598	+0.36(+2.50%)
Feb 19, 2019	14.31	14.49	14.27	14.43	18,514	-0.14(-0.96%)
Feb 15, 2019	14.52	14.60	14.46	14.56	8,100	+0.31(+2.17%)
Feb 14, 2019	14.13	14.36	14.13	14.26	22,409	+0.06(+0.39%)
Feb 13, 2019	14.32	14.32	14.20	14.20	12,005	-0.03(-0.18%)
Feb 12, 2019	14.21	14.27	14.19	14.22	32,706	+0.37(+2.63%)
Feb 11, 2019	13.95	13.96	13.83	13.86	14,134	-0.04(-0.25%)
Feb 08, 2019	13.88	13.93	13.79	13.89	14,500	-0.05(-0.39%)
Feb 07, 2019	14.14	14.20	13.88	13.95	8,426	-0.38(-2.62%)
Feb 06, 2019	14.34	14.37	14.31	14.32	12,607	-0.04(-0.28%)
Feb 05, 2019	14.29	14.42	14.29	14.37	14,516	-0.04(-0.24%)
Feb 04, 2019	14.23	14.44	14.22	14.40	10,975	+0.02(+0.10%)

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.