Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.00	13.05	12.83	13.01	4,127,716	+0.04(+0.27%)
Apr 29, 2019	12.92	13.08	12.84	12.98	3,799,568	+0.11(+0.83%)
Apr 26, 2019	12.76	12.91	12.70	12.87	2,739,507	+0.17(+1.33%)
Apr 25, 2019	12.55	12.82	12.50	12.70	5,370,866	+0.04(+0.35%)
Apr 24, 2019	12.47	12.72	12.44	12.66	3,705,411	+0.23(+1.86%)
Apr 23, 2019	12.37	12.66	12.20	12.43	7,031,207	+0.20(+1.67%)
Apr 22, 2019	12.16	12.27	12.11	12.22	2,843,594	+0.00(+0.00%)
Apr 18, 2019	12.19	12.28	12.16	12.22	1,856,150	+0.01(+0.07%)
Apr 17, 2019	12.42	12.44	12.20	12.21	2,151,687	-0.19(-1.51%)
Apr 16, 2019	12.32	12.43	12.27	12.40	2,959,206	+0.13(+1.09%)
Apr 15, 2019	12.42	12.51	12.20	12.27	2,132,072	-0.14(-1.15%)
Apr 12, 2019	12.44	12.56	12.29	12.41	2,973,059	-0.01(-0.07%)
Apr 11, 2019	12.31	12.43	12.28	12.42	2,345,897	+0.15(+1.23%)
Apr 10, 2019	12.14	12.32	12.13	12.27	2,504,028	+0.13(+1.10%)
Apr 09, 2019	12.52	12.52	12.08	12.13	3,500,986	-0.43(-3.40%)
Apr 08, 2019	12.25	12.57	12.21	12.56	1,944,142	+0.20(+1.65%)
Apr 05, 2019	12.32	12.36	12.20	12.36	1,589,411	+0.04(+0.36%)
Apr 04, 2019	12.06	12.31	12.04	12.31	1,778,075	+0.22(+1.84%)
Apr 03, 2019	12.18	12.20	12.06	12.09	2,231,109	+0.04(+0.37%)
Apr 02, 2019	11.95	12.06	11.88	12.04	2,796,482	+0.08(+0.67%)
Apr 01, 2019	11.80	11.97	11.77	11.96	1,992,867	+0.24(+2.05%)
Mar 29, 2019	11.91	11.93	11.64	11.72	2,372,642	-0.10(-0.83%)
Mar 28, 2019	11.67	11.87	11.58	11.82	3,094,517	+0.16(+1.37%)
Mar 27, 2019	11.67	11.80	11.50	11.66	2,765,807	-0.06(-0.53%)
Mar 26, 2019	11.54	11.80	11.53	11.72	2,675,997	+0.25(+2.17%)
Mar 25, 2019	11.63	11.73	11.41	11.48	4,530,981	-0.16(-1.38%)
Mar 22, 2019	11.87	11.92	11.57	11.64	3,543,663	-0.35(-2.89%)
Mar 21, 2019	11.71	12.10	11.69	11.98	4,157,806	+0.27(+2.28%)
Mar 20, 2019	11.83	11.91	11.70	11.72	3,102,836	-0.11(-0.90%)
Mar 19, 2019	12.01	12.01	11.76	11.82	2,693,816	-0.10(-0.82%)
Mar 18, 2019	11.67	11.97	11.67	11.92	2,350,412	+0.27(+2.29%)
Mar 15, 2019	11.65	11.75	11.58	11.65	5,906,630	+0.01(+0.08%)
Mar 14, 2019	11.69	11.76	11.59	11.64	1,501,280	-0.04(-0.30%)
Mar 13, 2019	11.70	11.78	11.63	11.68	2,644,634	+0.04(+0.30%)
Mar 12, 2019	11.71	11.72	11.52	11.64	2,132,888	-0.04(-0.38%)
Mar 11, 2019	11.40	11.69	11.35	11.69	3,218,125	+0.31(+2.73%)
Mar 08, 2019	11.26	11.43	11.24	11.38	4,105,492	+0.02(+0.16%)
Mar 07, 2019	11.48	11.51	11.31	11.36	1,866,643	-0.15(-1.31%)
Mar 06, 2019	11.65	11.74	11.50	11.51	2,188,246	-0.15(-1.30%)
Mar 05, 2019	11.78	11.78	11.64	11.66	2,249,088	-0.13(-1.13%)
Mar 04, 2019	11.61	11.86	11.56	11.80	2,970,722	+0.20(+1.69%)
Mar 01, 2019	11.65	11.75	11.57	11.60	2,620,706	+0.06(+0.54%)
Feb 28, 2019	11.65	11.68	11.51	11.54	3,236,306	-0.16(-1.37%)
Feb 27, 2019	11.71	11.77	11.57	11.70	1,698,815	+0.01(+0.08%)
Feb 26, 2019	11.56	11.78	11.52	11.69	2,244,867	+0.09(+0.77%)
Feb 25, 2019	11.89	11.91	11.60	11.60	1,760,143	-0.21(-1.81%)
Feb 22, 2019	11.70	11.81	11.70	11.81	1,458,348	+0.14(+1.22%)
Feb 21, 2019	11.83	11.88	11.64	11.67	1,478,169	-0.17(-1.43%)
Feb 20, 2019	11.83	11.88	11.73	11.84	2,340,848	+0.03(+0.23%)
Feb 19, 2019	11.56	11.83	11.52	11.81	1,873,737	+0.17(+1.45%)
Feb 15, 2019	11.32	11.83	11.32	11.64	6,448,884	+0.46(+4.13%)
Feb 14, 2019	11.17	11.22	11.07	11.18	2,024,047	-0.09(-0.79%)
Feb 13, 2019	11.32	11.35	11.19	11.27	1,450,086	-0.01(-0.08%)
Feb 12, 2019	11.11	11.34	11.08	11.28	2,700,195	+0.24(+2.17%)
Feb 11, 2019	11.06	11.08	10.92	11.04	2,100,003	+0.05(+0.49%)
Feb 08, 2019	11.14	11.21	10.74	10.99	4,004,916	-0.16(-1.44%)
Feb 07, 2019	11.16	11.24	11.01	11.15	1,906,655	+0.02(+0.16%)
Feb 06, 2019	11.09	11.22	11.08	11.13	1,609,170	-0.02(-0.16%)
Feb 05, 2019	11.16	11.18	11.02	11.15	1,739,531	-0.01(-0.08%)
Feb 04, 2019	11.19	11.21	11.08	11.16	1,532,131	-0.04(-0.32%)

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.