Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.77	13.77	13.27	13.40	8,844	-0.32(-2.32%)
May 30, 2019	13.40	14.73	13.40	13.71	10,463	+0.21(+1.55%)
May 29, 2019	13.58	13.97	13.47	13.50	17,820	-0.30(-2.18%)
May 28, 2019	13.82	14.41	13.80	13.81	12,173	-0.13(-0.90%)
May 24, 2019	13.99	14.61	13.81	13.93	22,827	+0.12(+0.85%)
May 23, 2019	14.03	14.03	13.59	13.81	13,299	-0.22(-1.55%)
May 22, 2019	13.81	14.20	13.79	14.03	23,833	-0.03(-0.24%)
May 21, 2019	14.07	14.29	13.75	14.07	9,550	-0.09(-0.65%)
May 20, 2019	14.02	14.27	13.47	14.16	14,220	+0.18(+1.26%)
May 17, 2019	13.70	14.11	13.19	13.98	10,158	+0.18(+1.33%)
May 16, 2019	13.84	14.19	13.56	13.80	17,946	-0.13(-0.90%)
May 15, 2019	13.47	14.06	13.39	13.92	20,059	+0.24(+1.77%)
May 14, 2019	12.97	13.77	12.88	13.68	18,976	+0.68(+5.21%)
May 13, 2019	13.05	13.21	12.74	13.00	11,530	-0.19(-1.45%)
May 10, 2019	13.00	13.79	13.00	13.19	41,377	+0.01(+0.06%)
May 09, 2019	13.70	13.70	12.93	13.19	34,411	-0.15(-1.12%)
May 08, 2019	13.97	13.97	13.28	13.34	45,447	-0.14(-1.05%)
May 07, 2019	13.66	13.97	13.39	13.48	22,272	-0.33(-2.41%)
May 06, 2019	13.63	14.30	13.63	13.81	8,797	-0.19(-1.37%)
May 03, 2019	14.00	14.24	13.82	14.00	12,870	+0.07(+0.54%)
May 02, 2019	14.13	14.22	13.84	13.93	7,959	+0.27(+2.01%)
May 01, 2019	14.04	14.04	13.65	13.65	8,463	-0.27(-1.91%)
Apr 30, 2019	15.09	15.09	13.47	13.92	24,585	-1.25(-8.22%)
Apr 29, 2019	15.21	15.30	14.90	15.16	9,610	-0.13(-0.87%)
Apr 26, 2019	15.05	15.31	15.05	15.30	19,004	+0.27(+1.83%)
Apr 25, 2019	14.82	15.27	14.82	15.02	9,940	+0.08(+0.56%)
Apr 24, 2019	15.25	15.25	14.86	14.94	14,913	-0.25(-1.64%)
Apr 23, 2019	15.10	15.26	15.10	15.19	20,877	+0.27(+1.84%)
Apr 22, 2019	14.93	15.06	14.85	14.91	19,333	-0.07(-0.50%)
Apr 18, 2019	14.96	15.17	14.66	14.99	10,825	-0.02(-0.11%)
Apr 17, 2019	15.14	15.25	15.01	15.01	51,039	-0.05(-0.33%)
Apr 16, 2019	14.96	15.19	14.87	15.06	9,810	+0.27(+1.86%)
Apr 15, 2019	14.88	14.88	14.67	14.78	4,066	+0.09(+0.62%)
Apr 12, 2019	14.53	14.74	14.53	14.69	10,584	+0.10(+0.68%)
Apr 11, 2019	14.67	14.67	14.12	14.59	5,949	-0.06(-0.40%)
Apr 10, 2019	14.42	14.67	14.38	14.65	14,672	+0.41(+2.86%)
Apr 09, 2019	14.39	14.63	14.12	14.24	14,437	-0.21(-1.44%)
Apr 08, 2019	14.36	14.60	14.07	14.45	6,258	+0.17(+1.16%)
Apr 05, 2019	14.40	14.40	13.93	14.28	6,615	+0.03(+0.23%)
Apr 04, 2019	14.33	14.33	13.97	14.25	8,168	-0.02(-0.18%)
Apr 03, 2019	14.25	14.52	14.15	14.27	15,147	+0.11(+0.76%)
Apr 02, 2019	14.13	14.17	13.93	14.17	16,060	+0.30(+2.16%)
Apr 01, 2019	14.01	14.22	13.87	13.87	11,293	+0.05(+0.36%)
Mar 29, 2019	13.81	14.13	13.81	13.82	9,502	-0.23(-1.66%)
Mar 28, 2019	13.61	14.11	13.61	14.05	23,461	+0.27(+1.99%)
Mar 27, 2019	13.36	13.78	13.36	13.78	22,228	+0.19(+1.41%)
Mar 26, 2019	13.61	13.61	13.31	13.58	20,307	+0.29(+2.19%)
Mar 25, 2019	13.21	13.38	13.12	13.29	10,955	+0.34(+2.63%)
Mar 22, 2019	13.34	13.55	12.94	12.95	23,094	-0.52(-3.83%)
Mar 21, 2019	13.70	14.03	13.30	13.47	23,795	+0.00(+0.00%)
Mar 20, 2019	13.76	13.76	13.38	13.47	11,906	+0.04(+0.31%)
Mar 19, 2019	13.48	13.55	13.23	13.43	13,089	+0.01(+0.06%)
Mar 18, 2019	13.44	13.62	12.93	13.42	19,146	-0.09(-0.68%)
Mar 15, 2019	13.31	13.61	13.25	13.51	55,330	+0.26(+1.94%)
Mar 14, 2019	13.43	13.44	13.08	13.25	19,227	-0.18(-1.36%)
Mar 13, 2019	13.31	13.53	13.21	13.44	10,510	+0.26(+1.96%)
Mar 12, 2019	13.30	13.37	13.06	13.18	20,161	-0.14(-1.06%)
Mar 11, 2019	13.06	13.46	13.05	13.32	23,016	+0.33(+2.56%)
Mar 08, 2019	12.94	13.16	12.80	12.99	20,327	+0.20(+1.56%)
Mar 07, 2019	13.51	13.51	12.48	12.79	49,657	-0.33(-2.54%)
Mar 06, 2019	13.83	13.84	13.09	13.12	17,325	-0.52(-3.78%)
Mar 05, 2019	13.68	13.91	13.63	13.63	11,055	-0.05(-0.36%)
Mar 04, 2019	14.26	14.27	13.67	13.68	16,861	-0.55(-3.86%)

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.