Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.02	14.02	13.51	13.63	8,689	-0.32(-2.32%)
May 30, 2019	13.63	15.00	13.63	13.96	10,280	+0.21(+1.55%)
May 29, 2019	13.82	14.22	13.71	13.74	17,509	-0.31(-2.18%)
May 28, 2019	14.07	14.66	14.04	14.05	11,961	-0.13(-0.90%)
May 24, 2019	14.24	14.87	14.05	14.18	22,428	+0.12(+0.85%)
May 23, 2019	14.28	14.28	13.83	14.06	13,067	-0.22(-1.55%)
May 22, 2019	14.05	14.45	14.04	14.28	23,417	-0.03(-0.24%)
May 21, 2019	14.32	14.55	13.99	14.32	9,383	-0.09(-0.65%)
May 20, 2019	14.27	14.52	13.71	14.41	13,972	+0.18(+1.26%)
May 17, 2019	13.94	14.36	13.42	14.23	9,981	+0.19(+1.33%)
May 16, 2019	14.09	14.44	13.80	14.04	17,633	-0.13(-0.90%)
May 15, 2019	13.71	14.31	13.62	14.17	19,709	+0.25(+1.77%)
May 14, 2019	13.20	14.02	13.11	13.92	18,645	+0.69(+5.21%)
May 13, 2019	13.28	13.45	12.96	13.23	11,329	-0.19(-1.45%)
May 10, 2019	13.23	14.04	13.23	13.43	40,655	+0.01(+0.06%)
May 09, 2019	13.94	13.94	13.16	13.42	33,811	-0.15(-1.12%)
May 08, 2019	14.22	14.22	13.51	13.57	44,654	-0.14(-1.05%)
May 07, 2019	13.90	14.22	13.63	13.72	21,884	-0.34(-2.41%)
May 06, 2019	13.87	14.55	13.87	14.05	8,643	-0.19(-1.37%)
May 03, 2019	14.25	14.49	14.06	14.25	12,645	+0.08(+0.54%)
May 02, 2019	14.38	14.47	14.09	14.17	7,820	+0.28(+2.01%)
May 01, 2019	14.29	14.29	13.89	13.89	8,315	-0.27(-1.91%)
Apr 30, 2019	15.36	15.36	13.71	14.16	24,156	-1.27(-8.22%)
Apr 29, 2019	15.48	15.57	15.16	15.43	9,442	-0.14(-0.87%)
Apr 26, 2019	15.32	15.58	15.32	15.57	18,673	+0.28(+1.83%)
Apr 25, 2019	15.08	15.54	15.08	15.29	9,766	+0.08(+0.56%)
Apr 24, 2019	15.52	15.52	15.12	15.21	14,653	-0.25(-1.64%)
Apr 23, 2019	15.37	15.53	15.37	15.46	20,513	+0.28(+1.84%)
Apr 22, 2019	15.20	15.33	15.11	15.18	18,995	-0.08(-0.50%)
Apr 18, 2019	15.22	15.44	14.92	15.26	10,636	-0.02(-0.11%)
Apr 17, 2019	15.41	15.52	15.27	15.27	50,148	-0.05(-0.33%)
Apr 16, 2019	15.22	15.46	15.14	15.32	9,639	+0.28(+1.86%)
Apr 15, 2019	15.15	15.15	14.93	15.04	3,995	+0.09(+0.62%)
Apr 12, 2019	14.79	15.00	14.79	14.95	10,400	+0.10(+0.68%)
Apr 11, 2019	14.93	14.93	14.38	14.85	5,845	-0.06(-0.40%)
Apr 10, 2019	14.68	14.93	14.64	14.91	14,416	+0.41(+2.86%)
Apr 09, 2019	14.65	14.89	14.37	14.49	14,185	-0.21(-1.44%)
Apr 08, 2019	14.61	14.86	14.32	14.71	6,149	+0.17(+1.16%)
Apr 05, 2019	14.66	14.66	14.18	14.54	6,500	+0.03(+0.23%)
Apr 04, 2019	14.59	14.59	14.22	14.50	8,025	-0.03(-0.17%)
Apr 03, 2019	14.50	14.78	14.40	14.53	14,882	+0.11(+0.76%)
Apr 02, 2019	14.38	14.42	14.17	14.42	15,779	+0.30(+2.16%)
Apr 01, 2019	14.26	14.47	14.11	14.11	11,096	+0.05(+0.36%)
Mar 29, 2019	14.05	14.38	14.05	14.06	9,336	-0.24(-1.66%)
Mar 28, 2019	13.85	14.36	13.85	14.30	23,051	+0.28(+1.99%)
Mar 27, 2019	13.59	14.02	13.59	14.02	21,840	+0.19(+1.41%)
Mar 26, 2019	13.86	13.86	13.55	13.83	19,952	+0.30(+2.19%)
Mar 25, 2019	13.45	13.61	13.35	13.53	10,764	+0.35(+2.63%)
Mar 22, 2019	13.57	13.79	13.17	13.18	22,691	-0.52(-3.83%)
Mar 21, 2019	13.94	14.27	13.54	13.71	23,380	+0.00(+0.00%)
Mar 20, 2019	14.00	14.00	13.61	13.71	11,699	+0.04(+0.31%)
Mar 19, 2019	13.72	13.79	13.46	13.67	12,860	+0.01(+0.06%)
Mar 18, 2019	13.67	13.87	13.16	13.66	18,812	-0.09(-0.68%)
Mar 15, 2019	13.55	13.85	13.49	13.75	54,364	+0.26(+1.94%)
Mar 14, 2019	13.67	13.67	13.31	13.49	18,891	-0.19(-1.36%)
Mar 13, 2019	13.55	13.78	13.45	13.67	10,326	+0.26(+1.96%)
Mar 12, 2019	13.54	13.61	13.29	13.41	19,809	-0.14(-1.06%)
Mar 11, 2019	13.29	13.70	13.28	13.56	22,614	+0.34(+2.56%)
Mar 08, 2019	13.17	13.39	13.03	13.22	19,973	+0.20(+1.56%)
Mar 07, 2019	13.75	13.75	12.70	13.01	48,791	-0.34(-2.54%)
Mar 06, 2019	14.08	14.09	13.33	13.35	17,023	-0.52(-3.78%)
Mar 05, 2019	13.93	14.16	13.88	13.88	10,862	-0.05(-0.36%)
Mar 04, 2019	14.51	14.53	13.91	13.93	16,567	-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.