Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.25	13.32	13.10	13.18	9,500	-0.22(-1.66%)
May 30, 2019	13.42	13.42	13.30	13.40	3,316	-0.07(-0.51%)
May 29, 2019	13.51	13.51	13.43	13.47	5,603	-0.10(-0.73%)
May 28, 2019	13.84	13.84	13.57	13.57	2,242	-0.01(-0.07%)
May 24, 2019	13.74	13.74	13.54	13.58	50,800	+0.03(+0.22%)
May 23, 2019	13.55	13.55	13.47	13.55	1,420	-0.31(-2.24%)
May 22, 2019	13.88	13.92	13.80	13.86	15,657	-0.03(-0.24%)
May 21, 2019	13.88	13.97	13.88	13.89	6,245	+0.15(+1.09%)
May 20, 2019	13.86	13.86	13.68	13.74	2,357	-0.31(-2.18%)
May 17, 2019	13.97	14.10	13.97	14.05	5,600	+0.00(+0.00%)
May 16, 2019	13.97	14.22	13.95	14.05	9,215	+0.25(+1.81%)
May 15, 2019	13.76	13.81	13.64	13.80	3,362	+0.22(+1.62%)
May 14, 2019	13.46	13.69	13.46	13.58	5,011	+0.08(+0.59%)
May 13, 2019	13.14	13.51	13.14	13.50	15,977	-0.30(-2.17%)
May 10, 2019	13.74	14.04	13.55	13.80	8,200	-0.25(-1.78%)
May 09, 2019	14.00	14.05	13.42	14.05	14,043	-0.11(-0.81%)
May 08, 2019	14.03	14.23	14.03	14.16	5,620	-0.02(-0.11%)
May 07, 2019	14.20	14.20	14.01	14.18	8,824	-0.12(-0.87%)
May 06, 2019	14.01	14.34	14.01	14.30	3,586	+0.03(+0.24%)
May 03, 2019	14.10	14.47	13.99	14.27	35,100	+0.31(+2.22%)
May 02, 2019	14.50	14.52	13.95	13.96	10,644	-0.61(-4.20%)
May 01, 2019	14.50	14.65	14.50	14.57	8,915	+0.12(+0.84%)
Apr 30, 2019	14.53	14.90	14.30	14.45	14,233	-0.27(-1.83%)
Apr 29, 2019	14.90	14.90	14.58	14.72	7,961	+0.02(+0.14%)
Apr 26, 2019	14.75	14.87	14.52	14.70	10,000	+0.03(+0.23%)
Apr 25, 2019	14.75	14.75	14.48	14.67	7,461	+0.02(+0.11%)
Apr 24, 2019	15.00	15.00	14.65	14.65	11,961	-0.39(-2.60%)
Apr 23, 2019	14.93	15.06	14.83	15.04	13,558	+0.18(+1.20%)
Apr 22, 2019	14.95	14.95	14.70	14.86	18,854	-0.11(-0.72%)
Apr 18, 2019	15.20	15.20	14.94	14.97	30,500	-0.34(-2.22%)
Apr 17, 2019	16.06	16.06	15.19	15.31	21,103	-0.73(-4.55%)
Apr 16, 2019	15.55	16.24	15.55	16.04	29,360	+0.56(+3.62%)
Apr 15, 2019	15.50	15.59	15.42	15.48	9,078	-0.12(-0.77%)
Apr 12, 2019	15.59	15.71	15.58	15.60	10,500	-0.01(-0.06%)
Apr 11, 2019	15.71	15.71	15.55	15.61	3,978	-0.12(-0.75%)
Apr 10, 2019	15.58	15.75	15.55	15.73	9,242	+0.07(+0.42%)
Apr 09, 2019	15.60	15.74	15.56	15.66	45,550	-0.12(-0.76%)
Apr 08, 2019	15.74	15.88	15.55	15.78	18,244	-0.12(-0.75%)
Apr 05, 2019	15.73	15.90	15.68	15.90	13,600	+0.14(+0.89%)
Apr 04, 2019	16.39	16.39	15.52	15.76	25,217	-0.56(-3.46%)
Apr 03, 2019	16.35	16.45	16.30	16.32	13,473	+0.00(+0.02%)
Apr 02, 2019	16.10	16.36	16.10	16.32	18,830	+0.14(+0.88%)
Apr 01, 2019	16.33	16.33	16.10	16.18	24,227	-0.10(-0.62%)
Mar 29, 2019	15.80	16.28	15.79	16.28	16,000	+0.40(+2.52%)
Mar 28, 2019	15.72	15.91	15.72	15.88	4,120	+0.13(+0.80%)
Mar 27, 2019	15.96	15.96	15.42	15.75	4,144	-0.20(-1.27%)
Mar 26, 2019	16.00	16.21	15.96	15.96	8,750	+0.01(+0.06%)
Mar 25, 2019	16.08	16.08	15.84	15.95	5,466	-0.19(-1.17%)
Mar 22, 2019	16.69	16.69	16.14	16.14	8,700	-0.51(-3.09%)
Mar 21, 2019	16.50	16.68	16.50	16.65	3,492	+0.23(+1.40%)
Mar 20, 2019	16.55	16.55	16.31	16.42	6,210	-0.04(-0.26%)
Mar 19, 2019	16.55	16.66	16.41	16.46	5,520	+0.44(+2.72%)
Mar 18, 2019	16.20	16.30	16.01	16.03	5,160	-0.04(-0.25%)
Mar 15, 2019	16.04	16.18	16.04	16.07	5,700	+0.03(+0.22%)
Mar 14, 2019	15.92	16.07	15.92	16.03	4,732	+0.11(+0.66%)
Mar 13, 2019	16.16	16.16	15.89	15.93	5,926	-0.21(-1.32%)
Mar 12, 2019	15.98	16.19	15.98	16.14	9,057	+0.21(+1.32%)
Mar 11, 2019	15.60	16.13	15.60	15.93	7,480	+0.30(+1.89%)
Mar 08, 2019	15.50	15.72	15.29	15.63	16,200	-0.12(-0.79%)
Mar 07, 2019	15.69	15.90	15.69	15.76	974	-0.09(-0.59%)
Mar 06, 2019	16.02	16.02	15.70	15.85	11,336	-0.28(-1.71%)
Mar 05, 2019	15.81	16.15	15.81	16.13	6,142	+0.20(+1.27%)
Mar 04, 2019	16.59	16.59	15.57	15.93	19,113	-0.68(-4.10%)

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.