Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.98	13.98	13.47	13.60	8,709	-0.32(-2.32%)
May 30, 2019	13.60	14.96	13.60	13.93	10,304	+0.21(+1.55%)
May 29, 2019	13.79	14.19	13.68	13.71	17,550	-0.31(-2.18%)
May 28, 2019	14.04	14.63	14.01	14.02	11,988	-0.13(-0.90%)
May 24, 2019	14.21	14.83	14.02	14.15	22,480	+0.12(+0.85%)
May 23, 2019	14.25	14.25	13.80	14.03	13,097	-0.22(-1.55%)
May 22, 2019	14.02	14.42	14.01	14.25	23,471	-0.03(-0.24%)
May 21, 2019	14.29	14.51	13.96	14.28	9,405	-0.09(-0.65%)
May 20, 2019	14.24	14.49	13.68	14.38	14,005	+0.18(+1.26%)
May 17, 2019	13.91	14.32	13.39	14.20	10,004	+0.19(+1.33%)
May 16, 2019	14.05	14.41	13.77	14.01	17,673	-0.13(-0.90%)
May 15, 2019	13.68	14.27	13.59	14.14	19,754	+0.25(+1.77%)
May 14, 2019	13.17	13.98	13.08	13.89	18,688	+0.69(+5.21%)
May 13, 2019	13.25	13.41	12.93	13.20	11,355	-0.19(-1.45%)
May 10, 2019	13.20	14.01	13.20	13.40	40,749	+0.01(+0.06%)
May 09, 2019	13.91	13.91	13.13	13.39	33,889	-0.15(-1.12%)
May 08, 2019	14.18	14.18	13.48	13.54	44,757	-0.14(-1.05%)
May 07, 2019	13.87	14.18	13.60	13.68	21,934	-0.34(-2.41%)
May 06, 2019	13.84	14.52	13.84	14.02	8,663	-0.19(-1.37%)
May 03, 2019	14.22	14.46	14.03	14.22	12,674	+0.08(+0.54%)
May 02, 2019	14.35	14.44	14.06	14.14	7,838	+0.28(+2.01%)
May 01, 2019	14.26	14.26	13.86	13.86	8,334	-0.27(-1.91%)
Apr 30, 2019	15.32	15.32	13.68	14.13	24,212	-1.27(-8.22%)
Apr 29, 2019	15.44	15.53	15.13	15.40	9,464	-0.14(-0.87%)
Apr 26, 2019	15.28	15.54	15.28	15.53	18,716	+0.28(+1.83%)
Apr 25, 2019	15.04	15.51	15.04	15.25	9,789	+0.08(+0.56%)
Apr 24, 2019	15.48	15.48	15.09	15.17	14,687	-0.25(-1.64%)
Apr 23, 2019	15.33	15.49	15.33	15.42	20,560	+0.28(+1.84%)
Apr 22, 2019	15.16	15.29	15.08	15.14	19,039	-0.08(-0.50%)
Apr 18, 2019	15.19	15.40	14.88	15.22	10,661	-0.02(-0.11%)
Apr 17, 2019	15.37	15.48	15.24	15.24	50,265	-0.05(-0.33%)
Apr 16, 2019	15.19	15.42	15.10	15.29	9,661	+0.28(+1.86%)
Apr 15, 2019	15.11	15.11	14.89	15.01	4,005	+0.09(+0.62%)
Apr 12, 2019	14.76	14.97	14.76	14.92	10,424	+0.10(+0.68%)
Apr 11, 2019	14.90	14.90	14.34	14.82	5,858	-0.06(-0.40%)
Apr 10, 2019	14.65	14.90	14.60	14.87	14,449	+0.41(+2.86%)
Apr 09, 2019	14.61	14.85	14.33	14.46	14,218	-0.21(-1.44%)
Apr 08, 2019	14.58	14.82	14.29	14.67	6,163	+0.17(+1.16%)
Apr 05, 2019	14.62	14.62	14.15	14.50	6,515	+0.03(+0.23%)
Apr 04, 2019	14.55	14.55	14.19	14.47	8,044	-0.03(-0.17%)
Apr 03, 2019	14.47	14.75	14.37	14.49	14,917	+0.11(+0.76%)
Apr 02, 2019	14.35	14.38	14.14	14.38	15,816	+0.30(+2.16%)
Apr 01, 2019	14.22	14.44	14.08	14.08	11,121	+0.05(+0.36%)
Mar 29, 2019	14.02	14.35	14.02	14.03	9,358	-0.24(-1.66%)
Mar 28, 2019	13.82	14.33	13.82	14.27	23,105	+0.28(+1.99%)
Mar 27, 2019	13.56	13.99	13.56	13.99	21,890	+0.19(+1.41%)
Mar 26, 2019	13.82	13.82	13.52	13.79	19,999	+0.30(+2.19%)
Mar 25, 2019	13.41	13.58	13.32	13.50	10,789	+0.35(+2.63%)
Mar 22, 2019	13.54	13.76	13.14	13.15	22,743	-0.52(-3.83%)
Mar 21, 2019	13.91	14.24	13.51	13.68	23,434	+0.00(+0.00%)
Mar 20, 2019	13.97	13.97	13.58	13.68	11,726	+0.04(+0.31%)
Mar 19, 2019	13.68	13.76	13.43	13.63	12,890	+0.01(+0.06%)
Mar 18, 2019	13.64	13.83	13.13	13.63	18,856	-0.09(-0.68%)
Mar 15, 2019	13.52	13.82	13.46	13.72	54,490	+0.26(+1.94%)
Mar 14, 2019	13.63	13.64	13.28	13.46	18,935	-0.19(-1.36%)
Mar 13, 2019	13.52	13.74	13.41	13.64	10,350	+0.26(+1.96%)
Mar 12, 2019	13.51	13.57	13.26	13.38	19,855	-0.14(-1.06%)
Mar 11, 2019	13.26	13.67	13.25	13.52	22,666	+0.34(+2.56%)
Mar 08, 2019	13.14	13.36	13.00	13.19	20,019	+0.20(+1.56%)
Mar 07, 2019	13.72	13.72	12.67	12.98	48,904	-0.34(-2.53%)
Mar 06, 2019	14.05	14.06	13.30	13.32	17,062	-0.52(-3.78%)
Mar 05, 2019	13.90	14.12	13.84	13.84	10,887	-0.05(-0.36%)
Mar 04, 2019	14.48	14.49	13.88	13.90	16,605	-0.56(-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.