Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.79	13.79	13.46	13.46	92,600	-0.35(-2.53%)
May 30, 2019	14.09	14.14	13.81	13.81	81,976	-0.21(-1.50%)
May 29, 2019	14.04	14.06	14.00	14.02	74,510	-0.17(-1.20%)
May 28, 2019	14.01	14.24	14.01	14.19	30,798	+0.24(+1.72%)
May 24, 2019	14.25	14.27	13.95	13.95	24,700	-0.21(-1.48%)
May 23, 2019	14.20	14.24	14.11	14.16	79,663	-0.23(-1.60%)
May 22, 2019	14.33	14.41	14.32	14.39	26,107	+0.01(+0.07%)
May 21, 2019	14.41	14.43	14.36	14.38	36,464	+0.05(+0.35%)
May 20, 2019	14.19	14.43	14.06	14.33	42,511	+0.38(+2.72%)
May 17, 2019	14.10	14.41	13.95	13.95	26,300	-0.31(-2.17%)
May 16, 2019	14.16	14.32	14.16	14.26	61,621	+0.06(+0.42%)
May 15, 2019	14.18	14.20	14.04	14.20	34,102	+0.10(+0.71%)
May 14, 2019	14.07	14.30	14.07	14.10	70,152	+0.08(+0.57%)
May 13, 2019	14.15	14.16	13.93	14.02	62,221	-0.27(-1.89%)
May 10, 2019	14.20	14.48	14.20	14.29	84,700	+0.06(+0.42%)
May 09, 2019	14.50	14.50	14.21	14.23	80,397	-0.28(-1.93%)
May 08, 2019	14.45	14.61	14.15	14.51	97,690	+0.01(+0.07%)
May 07, 2019	14.64	14.71	14.39	14.50	138,107	-0.21(-1.43%)
May 06, 2019	14.50	14.72	14.41	14.71	67,178	+0.12(+0.82%)
May 03, 2019	14.34	14.61	14.34	14.59	98,300	+0.25(+1.73%)
May 02, 2019	14.33	14.40	14.29	14.34	45,622	-0.06(-0.41%)
May 01, 2019	14.37	14.45	14.30	14.40	57,391	+0.04(+0.28%)
Apr 30, 2019	14.33	14.43	14.25	14.36	60,897	+0.02(+0.14%)
Apr 29, 2019	14.20	14.44	14.20	14.34	101,644	+0.12(+0.84%)
Apr 26, 2019	14.09	14.25	14.09	14.22	38,400	+0.11(+0.78%)
Apr 25, 2019	14.21	14.21	14.01	14.11	36,975	-0.05(-0.35%)
Apr 24, 2019	14.10	14.33	14.10	14.16	165,470	+0.02(+0.14%)
Apr 23, 2019	14.09	14.15	14.02	14.14	59,874	+0.19(+1.36%)
Apr 22, 2019	14.00	14.00	13.92	13.95	65,511	+0.02(+0.14%)
Apr 18, 2019	13.96	14.05	13.93	13.93	55,100	-0.04(-0.29%)
Apr 17, 2019	14.07	14.09	13.97	13.97	83,797	-0.07(-0.50%)
Apr 16, 2019	13.86	14.12	13.86	14.04	63,894	+0.17(+1.23%)
Apr 15, 2019	13.89	13.97	13.82	13.87	86,778	-0.03(-0.22%)
Apr 12, 2019	14.01	14.05	13.87	13.90	81,100	+0.01(+0.07%)
Apr 11, 2019	14.03	14.05	13.89	13.89	85,450	-0.52(-3.61%)
Apr 10, 2019	14.37	14.47	14.37	14.41	127,769	+0.03(+0.21%)
Apr 09, 2019	14.54	14.54	14.35	14.38	128,767	-0.18(-1.24%)
Apr 08, 2019	14.59	14.67	14.54	14.56	64,748	-0.03(-0.21%)
Apr 05, 2019	14.47	14.61	14.47	14.59	118,100	+0.09(+0.62%)
Apr 04, 2019	14.59	14.59	14.34	14.50	76,789	+0.00(+0.00%)
Apr 03, 2019	14.44	14.52	14.36	14.50	51,796	+0.06(+0.42%)
Apr 02, 2019	14.25	14.52	14.25	14.44	62,435	+0.09(+0.63%)
Apr 01, 2019	14.05	14.35	14.05	14.35	53,291	+0.27(+1.92%)
Mar 29, 2019	14.15	14.32	14.08	14.08	87,700	-0.05(-0.35%)
Mar 28, 2019	14.20	14.22	14.11	14.13	86,776	+0.02(+0.14%)
Mar 27, 2019	14.12	14.14	13.97	14.11	67,284	+0.06(+0.43%)
Mar 26, 2019	14.04	14.10	14.00	14.05	35,243	+0.08(+0.57%)
Mar 25, 2019	13.96	14.06	13.85	13.97	143,201	+0.07(+0.50%)
Mar 22, 2019	14.30	14.30	13.89	13.90	153,300	-0.25(-1.77%)
Mar 21, 2019	14.08	14.25	14.08	14.15	26,579	+0.06(+0.44%)
Mar 20, 2019	14.20	14.22	14.06	14.09	99,120	-0.12(-0.85%)
Mar 19, 2019	14.49	14.50	14.20	14.21	29,799	-0.13(-0.91%)
Mar 18, 2019	14.25	14.36	14.18	14.34	41,648	+0.13(+0.91%)
Mar 15, 2019	14.27	14.31	14.13	14.21	68,400	-0.04(-0.28%)
Mar 14, 2019	14.06	14.30	14.06	14.25	54,590	+0.18(+1.28%)
Mar 13, 2019	13.98	14.12	13.98	14.07	74,584	+0.05(+0.36%)
Mar 12, 2019	14.20	14.23	13.96	14.02	74,619	-0.02(-0.14%)
Mar 11, 2019	13.96	14.17	13.94	14.04	48,211	+0.16(+1.15%)
Mar 08, 2019	13.80	13.95	13.80	13.88	52,600	+0.05(+0.36%)
Mar 07, 2019	13.94	13.94	13.76	13.83	114,450	-0.09(-0.65%)
Mar 06, 2019	14.05	14.05	13.90	13.92	70,502	-0.09(-0.64%)
Mar 05, 2019	14.21	14.34	13.87	14.01	136,191	-0.22(-1.55%)
Mar 04, 2019	14.21	14.32	14.12	14.23	121,376	+0.04(+0.28%)

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.