Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.92	13.92	13.41	13.54	8,751	-0.32(-2.32%)
May 30, 2019	13.54	14.89	13.54	13.86	10,353	+0.21(+1.55%)
May 29, 2019	13.72	14.12	13.61	13.65	17,633	-0.30(-2.18%)
May 28, 2019	13.97	14.56	13.94	13.95	12,045	-0.13(-0.90%)
May 24, 2019	14.14	14.76	13.95	14.08	22,587	+0.12(+0.85%)
May 23, 2019	14.18	14.18	13.73	13.96	13,159	-0.22(-1.55%)
May 22, 2019	13.95	14.35	13.94	14.18	23,582	-0.03(-0.24%)
May 21, 2019	14.22	14.44	13.89	14.21	9,449	-0.09(-0.65%)
May 20, 2019	14.17	14.42	13.61	14.31	14,071	+0.18(+1.26%)
May 17, 2019	13.84	14.26	13.33	14.13	10,051	+0.19(+1.33%)
May 16, 2019	13.99	14.34	13.71	13.94	17,757	-0.13(-0.90%)
May 15, 2019	13.61	14.21	13.53	14.07	19,848	+0.25(+1.77%)
May 14, 2019	13.11	13.92	13.02	13.83	18,776	+0.68(+5.21%)
May 13, 2019	13.19	13.35	12.87	13.14	11,409	-0.19(-1.45%)
May 10, 2019	13.14	13.94	13.14	13.33	40,942	+0.01(+0.06%)
May 09, 2019	13.85	13.85	13.07	13.33	34,050	-0.15(-1.12%)
May 08, 2019	14.12	14.12	13.42	13.48	44,969	-0.14(-1.05%)
May 07, 2019	13.80	14.12	13.54	13.62	22,038	-0.34(-2.41%)
May 06, 2019	13.77	14.45	13.77	13.96	8,705	-0.19(-1.37%)
May 03, 2019	14.15	14.39	13.96	14.15	12,734	+0.08(+0.54%)
May 02, 2019	14.28	14.37	13.99	14.07	7,875	+0.28(+2.01%)
May 01, 2019	14.19	14.19	13.80	13.80	8,374	-0.27(-1.91%)
Apr 30, 2019	15.25	15.25	13.61	14.06	24,327	-1.26(-8.22%)
Apr 29, 2019	15.37	15.46	15.06	15.33	9,509	-0.13(-0.87%)
Apr 26, 2019	15.21	15.47	15.21	15.46	18,804	+0.28(+1.83%)
Apr 25, 2019	14.97	15.43	14.97	15.18	9,835	+0.08(+0.56%)
Apr 24, 2019	15.41	15.41	15.01	15.10	14,757	-0.25(-1.64%)
Apr 23, 2019	15.26	15.42	15.26	15.35	20,658	+0.28(+1.84%)
Apr 22, 2019	15.09	15.22	15.01	15.07	19,129	-0.08(-0.50%)
Apr 18, 2019	15.12	15.33	14.81	15.15	10,711	-0.02(-0.11%)
Apr 17, 2019	15.30	15.41	15.17	15.17	50,503	-0.05(-0.33%)
Apr 16, 2019	15.12	15.35	15.03	15.22	9,707	+0.28(+1.86%)
Apr 15, 2019	15.04	15.04	14.82	14.94	4,024	+0.09(+0.62%)
Apr 12, 2019	14.69	14.90	14.69	14.85	10,473	+0.10(+0.68%)
Apr 11, 2019	14.83	14.83	14.28	14.75	5,886	-0.06(-0.40%)
Apr 10, 2019	14.58	14.83	14.54	14.80	14,517	+0.41(+2.86%)
Apr 09, 2019	14.54	14.78	14.27	14.39	14,285	-0.21(-1.44%)
Apr 08, 2019	14.51	14.75	14.22	14.60	6,192	+0.17(+1.16%)
Apr 05, 2019	14.55	14.55	14.08	14.43	6,546	+0.03(+0.23%)
Apr 04, 2019	14.49	14.49	14.12	14.40	8,082	-0.03(-0.17%)
Apr 03, 2019	14.40	14.68	14.30	14.43	14,988	+0.11(+0.76%)
Apr 02, 2019	14.28	14.32	14.07	14.32	15,891	+0.30(+2.16%)
Apr 01, 2019	14.16	14.37	14.01	14.01	11,174	+0.05(+0.36%)
Mar 29, 2019	13.96	14.28	13.96	13.96	9,402	-0.24(-1.66%)
Mar 28, 2019	13.75	14.26	13.75	14.20	23,214	+0.28(+1.99%)
Mar 27, 2019	13.50	13.92	13.50	13.92	21,994	+0.19(+1.41%)
Mar 26, 2019	13.76	13.76	13.45	13.73	20,093	+0.29(+2.19%)
Mar 25, 2019	13.35	13.52	13.26	13.43	10,840	+0.34(+2.63%)
Mar 22, 2019	13.48	13.70	13.07	13.09	22,851	-0.52(-3.83%)
Mar 21, 2019	13.85	14.17	13.44	13.61	23,545	+0.00(+0.00%)
Mar 20, 2019	13.91	13.91	13.52	13.61	11,781	+0.04(+0.31%)
Mar 19, 2019	13.62	13.70	13.37	13.57	12,951	+0.01(+0.06%)
Mar 18, 2019	13.58	13.77	13.07	13.56	18,945	-0.09(-0.68%)
Mar 15, 2019	13.45	13.75	13.39	13.65	54,748	+0.26(+1.94%)
Mar 14, 2019	13.57	13.58	13.22	13.39	19,025	-0.18(-1.36%)
Mar 13, 2019	13.45	13.68	13.35	13.58	10,399	+0.26(+1.96%)
Mar 12, 2019	13.44	13.51	13.20	13.32	19,949	-0.14(-1.06%)
Mar 11, 2019	13.20	13.60	13.19	13.46	22,774	+0.34(+2.56%)
Mar 08, 2019	13.07	13.30	12.94	13.12	20,114	+0.20(+1.56%)
Mar 07, 2019	13.65	13.65	12.61	12.92	49,135	-0.34(-2.53%)
Mar 06, 2019	13.98	13.99	13.23	13.26	17,143	-0.52(-3.78%)
Mar 05, 2019	13.83	14.06	13.78	13.78	10,938	-0.05(-0.36%)
Mar 04, 2019	14.41	14.43	13.81	13.83	16,684	-0.55(-3.85%)

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.