Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.86	12.92	12.28	12.33	5,447,005	-0.44(-3.48%)
Apr 29, 2019	12.95	12.95	12.47	12.77	4,963,474	-0.18(-1.40%)
Apr 26, 2019	12.32	13.25	12.32	12.96	4,956,084	-0.47(-3.51%)
Apr 25, 2019	14.23	14.24	12.96	13.43	7,367,629	-0.31(-2.25%)
Apr 24, 2019	14.33	14.33	13.71	13.74	6,241,475	-0.63(-4.36%)
Apr 23, 2019	14.68	14.75	14.33	14.36	4,384,672	-0.30(-2.04%)
Apr 22, 2019	14.13	14.76	14.07	14.66	6,349,362	+0.71(+5.07%)
Apr 18, 2019	14.07	14.21	13.84	13.95	2,662,725	-0.10(-0.71%)
Apr 17, 2019	14.29	14.43	13.99	14.05	3,801,345	-0.14(-0.96%)
Apr 16, 2019	13.68	14.29	13.62	14.19	6,198,845	+0.64(+4.76%)
Apr 15, 2019	13.78	13.85	13.52	13.54	4,913,291	-0.24(-1.78%)
Apr 12, 2019	13.44	14.15	13.40	13.79	3,291,123	+0.07(+0.53%)
Apr 11, 2019	13.84	14.22	13.58	13.72	4,799,547	-0.24(-1.75%)
Apr 10, 2019	13.84	14.10	13.84	13.96	3,132,675	+0.17(+1.25%)
Apr 09, 2019	13.82	13.97	13.66	13.79	4,309,879	-0.11(-0.78%)
Apr 08, 2019	13.66	13.98	13.55	13.90	6,300,752	+0.24(+1.79%)
Apr 05, 2019	13.17	13.74	12.96	13.65	4,243,033	+0.55(+4.22%)
Apr 04, 2019	12.69	13.11	12.57	13.10	2,298,553	+0.44(+3.44%)
Apr 03, 2019	13.04	13.13	12.64	12.66	3,778,815	-0.28(-2.17%)
Apr 02, 2019	13.17	13.23	12.85	12.95	3,724,069	-0.16(-1.25%)
Apr 01, 2019	12.90	13.15	12.77	13.11	6,134,732	+0.39(+3.07%)
Mar 29, 2019	13.17	13.23	12.66	12.72	3,114,431	-0.26(-2.03%)
Mar 28, 2019	12.66	13.04	12.61	12.98	4,388,321	+0.20(+1.56%)
Mar 27, 2019	13.04	13.20	12.55	12.78	5,364,983	-0.24(-1.88%)
Mar 26, 2019	12.89	13.21	12.86	13.03	2,560,134	+0.24(+1.92%)
Mar 25, 2019	12.47	12.81	12.32	12.78	3,259,762	+0.23(+1.81%)
Mar 22, 2019	13.12	13.19	12.53	12.56	3,817,892	-0.75(-5.66%)
Mar 21, 2019	13.13	13.37	13.09	13.31	1,914,216	+0.10(+0.76%)
Mar 20, 2019	12.96	13.42	12.88	13.21	1,932,874	+0.24(+1.89%)
Mar 19, 2019	13.20	13.29	12.88	12.96	2,411,163	-0.12(-0.90%)
Mar 18, 2019	12.64	13.14	12.64	13.08	2,623,747	+0.47(+3.74%)
Mar 15, 2019	12.70	12.85	12.57	12.61	3,976,287	-0.16(-1.28%)
Mar 14, 2019	12.67	12.96	12.67	12.77	2,849,999	+0.15(+1.15%)
Mar 13, 2019	12.47	12.71	12.46	12.63	2,938,376	+0.30(+2.43%)
Mar 12, 2019	12.03	12.38	11.98	12.33	2,767,692	+0.36(+3.03%)
Mar 11, 2019	11.72	12.08	11.68	11.97	2,682,998	+0.39(+3.37%)
Mar 08, 2019	11.49	11.67	11.20	11.58	2,801,500	-0.16(-1.39%)
Mar 07, 2019	11.78	11.87	11.44	11.74	7,042,868	-0.03(-0.23%)
Mar 06, 2019	12.01	12.10	11.71	11.77	3,422,974	-0.41(-3.35%)
Mar 05, 2019	12.46	12.55	12.07	12.18	3,802,855	-0.27(-2.18%)
Mar 04, 2019	12.32	12.52	12.13	12.45	3,229,025	+0.23(+1.85%)
Mar 01, 2019	12.05	12.39	11.99	12.22	4,214,775	+0.23(+1.89%)
Feb 28, 2019	12.29	12.29	11.67	11.99	4,301,430	-0.28(-2.28%)
Feb 27, 2019	12.35	12.55	12.24	12.27	3,612,747	-0.05(-0.37%)
Feb 26, 2019	12.75	12.94	12.29	12.32	3,566,411	-0.51(-3.95%)
Feb 25, 2019	12.62	12.89	12.56	12.83	3,353,300	+0.18(+1.43%)
Feb 22, 2019	12.76	12.81	12.44	12.65	3,011,169	+0.08(+0.65%)
Feb 21, 2019	12.89	12.99	12.48	12.56	3,591,222	-0.39(-3.00%)
Feb 20, 2019	13.07	13.30	12.92	12.95	4,689,960	-0.13(-0.97%)
Feb 19, 2019	13.00	13.26	12.94	13.08	3,434,340	+0.05(+0.35%)
Feb 15, 2019	12.62	13.05	12.60	13.03	4,513,714	+0.58(+4.65%)
Feb 14, 2019	12.27	12.63	12.24	12.46	3,387,692	+0.17(+1.40%)
Feb 13, 2019	12.27	12.55	12.14	12.28	2,347,776	+0.10(+0.82%)
Feb 12, 2019	12.01	12.44	12.01	12.18	4,525,800	+0.37(+3.14%)
Feb 11, 2019	11.30	11.90	11.18	11.81	5,467,952	+0.34(+3.00%)
Feb 08, 2019	11.57	11.85	11.18	11.47	4,518,026	-0.11(-0.94%)
Feb 07, 2019	11.16	12.11	10.94	11.58	6,380,053	+0.06(+0.55%)
Feb 06, 2019	11.47	11.64	11.30	11.51	4,106,087	-0.02(-0.16%)
Feb 05, 2019	11.54	11.87	11.50	11.53	2,857,230	-0.13(-1.09%)
Feb 04, 2019	11.26	11.71	11.13	11.66	4,478,193	+0.28(+2.46%)

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.