Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.07	13.12	12.90	13.08	4,105,437	+0.04(+0.27%)
Apr 29, 2019	12.99	13.15	12.91	13.05	3,779,060	+0.11(+0.83%)
Apr 26, 2019	12.82	12.98	12.77	12.94	2,724,720	+0.17(+1.33%)
Apr 25, 2019	12.62	12.89	12.57	12.77	5,341,876	+0.04(+0.35%)
Apr 24, 2019	12.54	12.79	12.51	12.73	3,685,411	+0.23(+1.86%)
Apr 23, 2019	12.44	12.73	12.26	12.49	6,993,256	+0.21(+1.67%)
Apr 22, 2019	12.23	12.33	12.17	12.29	2,828,245	+0.00(+0.00%)
Apr 18, 2019	12.25	12.35	12.23	12.29	1,846,132	+0.01(+0.07%)
Apr 17, 2019	12.49	12.51	12.27	12.28	2,140,073	-0.19(-1.51%)
Apr 16, 2019	12.39	12.49	12.33	12.47	2,943,234	+0.13(+1.09%)
Apr 15, 2019	12.49	12.57	12.27	12.33	2,120,564	-0.14(-1.15%)
Apr 12, 2019	12.51	12.63	12.36	12.48	2,957,011	-0.01(-0.07%)
Apr 11, 2019	12.38	12.49	12.34	12.49	2,333,235	+0.15(+1.23%)
Apr 10, 2019	12.21	12.39	12.20	12.33	2,490,512	+0.13(+1.10%)
Apr 09, 2019	12.59	12.59	12.15	12.20	3,482,089	-0.43(-3.40%)
Apr 08, 2019	12.32	12.64	12.28	12.63	1,933,648	+0.21(+1.66%)
Apr 05, 2019	12.39	12.42	12.27	12.42	1,580,832	+0.04(+0.36%)
Apr 04, 2019	12.13	12.38	12.11	12.38	1,768,478	+0.22(+1.84%)
Apr 03, 2019	12.24	12.27	12.13	12.15	2,219,066	+0.04(+0.37%)
Apr 02, 2019	12.01	12.13	11.95	12.11	2,781,388	+0.08(+0.67%)
Apr 01, 2019	11.87	12.04	11.83	12.03	1,982,110	+0.24(+2.05%)
Mar 29, 2019	11.98	11.99	11.70	11.79	2,359,835	-0.10(-0.83%)
Mar 28, 2019	11.73	11.93	11.64	11.89	3,077,814	+0.16(+1.37%)
Mar 27, 2019	11.73	11.87	11.56	11.73	2,750,879	-0.06(-0.53%)
Mar 26, 2019	11.60	11.86	11.59	11.79	2,661,553	+0.25(+2.17%)
Mar 25, 2019	11.69	11.80	11.48	11.54	4,506,525	-0.16(-1.38%)
Mar 22, 2019	11.93	11.98	11.64	11.70	3,524,536	-0.35(-2.89%)
Mar 21, 2019	11.77	12.16	11.75	12.05	4,135,364	+0.27(+2.28%)
Mar 20, 2019	11.90	11.98	11.76	11.78	3,086,088	-0.11(-0.90%)
Mar 19, 2019	12.07	12.07	11.82	11.89	2,679,276	-0.10(-0.82%)
Mar 18, 2019	11.73	12.04	11.73	11.98	2,337,725	+0.27(+2.29%)
Mar 15, 2019	11.72	11.81	11.64	11.72	5,874,748	+0.01(+0.08%)
Mar 14, 2019	11.75	11.82	11.65	11.71	1,493,177	-0.04(-0.30%)
Mar 13, 2019	11.76	11.84	11.69	11.74	2,630,359	+0.04(+0.30%)
Mar 12, 2019	11.77	11.79	11.58	11.71	2,121,375	-0.04(-0.38%)
Mar 11, 2019	11.46	11.75	11.41	11.75	3,200,755	+0.31(+2.73%)
Mar 08, 2019	11.32	11.49	11.31	11.44	4,083,332	+0.02(+0.16%)
Mar 07, 2019	11.55	11.57	11.37	11.42	1,856,568	-0.15(-1.31%)
Mar 06, 2019	11.72	11.81	11.56	11.57	2,176,435	-0.15(-1.30%)
Mar 05, 2019	11.84	11.84	11.71	11.73	2,236,948	-0.13(-1.13%)
Mar 04, 2019	11.67	11.92	11.62	11.86	2,954,687	+0.20(+1.69%)
Mar 01, 2019	11.72	11.81	11.64	11.66	2,606,561	+0.06(+0.54%)
Feb 28, 2019	11.72	11.74	11.57	11.60	3,218,838	-0.16(-1.37%)
Feb 27, 2019	11.77	11.83	11.64	11.76	1,689,645	+0.01(+0.08%)
Feb 26, 2019	11.62	11.84	11.58	11.75	2,232,750	+0.09(+0.77%)
Feb 25, 2019	11.96	11.98	11.66	11.66	1,750,643	-0.21(-1.81%)
Feb 22, 2019	11.76	11.88	11.76	11.88	1,450,476	+0.14(+1.22%)
Feb 21, 2019	11.90	11.95	11.71	11.73	1,470,191	-0.17(-1.43%)
Feb 20, 2019	11.90	11.94	11.80	11.90	2,328,213	+0.03(+0.23%)
Feb 19, 2019	11.62	11.90	11.58	11.88	1,863,623	+0.17(+1.45%)
Feb 15, 2019	11.38	11.89	11.38	11.71	6,414,075	+0.46(+4.13%)
Feb 14, 2019	11.23	11.28	11.13	11.24	2,013,122	-0.09(-0.79%)
Feb 13, 2019	11.38	11.41	11.25	11.33	1,442,259	-0.01(-0.08%)
Feb 12, 2019	11.17	11.40	11.14	11.34	2,685,620	+0.24(+2.17%)
Feb 11, 2019	11.12	11.14	10.97	11.10	2,088,668	+0.05(+0.49%)
Feb 08, 2019	11.20	11.27	10.80	11.05	3,983,299	-0.16(-1.44%)
Feb 07, 2019	11.22	11.30	11.07	11.21	1,896,364	+0.02(+0.16%)
Feb 06, 2019	11.15	11.28	11.14	11.19	1,600,484	-0.02(-0.16%)
Feb 05, 2019	11.22	11.24	11.08	11.21	1,730,142	-0.01(-0.08%)
Feb 04, 2019	11.25	11.27	11.14	11.22	1,523,861	-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.