Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.52	14.70	14.42	14.64	19,001	+0.11(+0.79%)
May 30, 2019	14.55	14.56	14.38	14.52	13,916	+0.02(+0.10%)
May 29, 2019	14.65	14.68	14.51	14.51	26,119	-0.14(-0.99%)
May 28, 2019	14.50	14.70	14.44	14.65	18,929	+0.08(+0.58%)
May 24, 2019	14.42	14.58	14.41	14.57	25,291	+0.14(+1.01%)
May 23, 2019	14.35	14.42	14.32	14.42	15,815	+0.07(+0.48%)
May 22, 2019	14.41	14.45	14.35	14.35	27,918	-0.01(-0.05%)
May 21, 2019	14.36	14.45	14.35	14.36	25,772	+0.02(+0.16%)
May 20, 2019	14.32	14.51	14.32	14.34	11,443	+0.02(+0.16%)
May 17, 2019	14.43	14.49	14.32	14.32	22,277	-0.08(-0.53%)
May 16, 2019	14.37	14.56	14.37	14.39	31,834	+0.00(+0.00%)
May 15, 2019	14.44	14.48	14.38	14.39	16,992	+0.03(+0.21%)
May 14, 2019	14.43	14.56	14.36	14.36	13,831	-0.03(-0.21%)
May 13, 2019	14.37	14.47	14.36	14.39	17,330	-0.05(-0.36%)
May 10, 2019	14.58	14.61	14.37	14.44	22,801	-0.13(-0.90%)
May 09, 2019	14.67	14.71	14.55	14.58	41,333	-0.14(-0.96%)
May 08, 2019	14.80	14.87	14.63	14.72	22,721	+0.03(+0.24%)
May 07, 2019	14.83	14.83	14.64	14.68	17,677	-0.16(-1.08%)
May 06, 2019	14.75	14.88	14.75	14.84	58,512	+0.13(+0.88%)
May 03, 2019	14.66	14.77	14.65	14.71	11,793	+0.13(+0.88%)
May 02, 2019	14.45	14.67	14.35	14.58	14,794	+0.13(+0.90%)
May 01, 2019	14.33	14.45	14.25	14.45	13,085	+0.14(+0.96%)
Apr 30, 2019	14.22	14.34	14.22	14.32	22,067	+0.09(+0.64%)
Apr 29, 2019	14.22	14.31	14.19	14.23	13,266	-0.00(-0.01%)
Apr 26, 2019	14.20	14.32	14.20	14.23	14,152	+0.03(+0.18%)
Apr 25, 2019	14.14	14.23	14.14	14.20	13,522	-0.01(-0.05%)
Apr 24, 2019	14.09	14.21	14.09	14.21	32,802	+0.14(+0.98%)
Apr 23, 2019	14.06	14.15	14.06	14.07	21,657	+0.02(+0.11%)
Apr 22, 2019	14.25	14.25	14.06	14.06	23,406	-0.08(-0.59%)
Apr 18, 2019	14.09	14.16	14.05	14.14	25,946	+0.11(+0.76%)
Apr 17, 2019	14.12	14.16	14.00	14.03	21,080	-0.06(-0.43%)
Apr 16, 2019	14.19	14.34	14.09	14.09	15,438	-0.11(-0.75%)
Apr 15, 2019	14.16	14.23	14.13	14.20	32,049	-0.02(-0.11%)
Apr 12, 2019	14.25	14.26	14.16	14.22	14,676	-0.02(-0.16%)
Apr 11, 2019	14.22	14.25	14.16	14.24	23,644	-0.02(-0.11%)
Apr 10, 2019	14.22	14.26	14.18	14.25	18,488	+0.12(+0.86%)
Apr 09, 2019	14.27	14.35	14.13	14.13	16,753	-0.16(-1.12%)
Apr 08, 2019	14.19	14.42	14.19	14.29	27,672	+0.11(+0.75%)
Apr 05, 2019	14.69	14.69	14.19	14.19	38,133	-0.60(-4.03%)
Apr 04, 2019	14.29	14.79	14.27	14.78	50,276	+0.60(+4.20%)
Apr 03, 2019	14.37	14.37	14.14	14.19	24,274	-0.18(-1.25%)
Apr 02, 2019	14.27	14.52	14.27	14.37	34,905	+0.13(+0.89%)
Apr 01, 2019	14.39	14.39	14.23	14.24	14,837	-0.16(-1.14%)
Mar 29, 2019	14.20	14.44	14.20	14.40	22,818	+0.20(+1.42%)
Mar 28, 2019	14.36	14.36	14.16	14.20	11,860	-0.10(-0.73%)
Mar 27, 2019	14.17	14.61	14.15	14.31	19,065	+0.16(+1.11%)
Mar 26, 2019	14.17	14.26	14.15	14.15	34,791	+0.02(+0.11%)
Mar 25, 2019	14.10	14.17	14.10	14.13	11,067	+0.03(+0.21%)
Mar 22, 2019	14.13	14.15	14.04	14.10	19,882	+0.02(+0.16%)
Mar 21, 2019	13.98	14.14	13.98	14.08	10,098	+0.13(+0.94%)
Mar 20, 2019	13.86	13.98	13.86	13.95	14,426	+0.08(+0.57%)
Mar 19, 2019	13.90	13.93	13.86	13.87	23,633	+0.02(+0.16%)
Mar 18, 2019	13.89	13.94	13.83	13.85	65,540	-0.02(-0.16%)
Mar 15, 2019	13.89	14.00	13.87	13.87	7,339	+0.04(+0.27%)
Mar 14, 2019	13.91	13.98	13.80	13.83	20,775	+0.04(+0.33%)
Mar 13, 2019	14.05	14.10	13.79	13.79	33,154	-0.19(-1.39%)
Mar 12, 2019	14.00	14.09	13.94	13.98	10,096	-0.08(-0.59%)
Mar 11, 2019	13.92	14.11	13.91	14.07	15,437	+0.22(+1.57%)
Mar 08, 2019	13.88	14.01	13.84	13.85	15,078	-0.12(-0.86%)
Mar 07, 2019	14.01	14.01	13.93	13.97	20,178	-0.15(-1.06%)
Mar 06, 2019	13.94	14.12	13.94	14.12	7,690	+0.19(+1.34%)
Mar 05, 2019	13.96	14.02	13.91	13.93	11,164	+0.04(+0.27%)
Mar 04, 2019	14.00	14.02	13.86	13.89	12,171	-0.09(-0.64%)

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.