Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.74	13.74	13.24	13.37	8,864	-0.32(-2.32%)
May 30, 2019	13.37	14.70	13.37	13.68	10,487	+0.21(+1.55%)
May 29, 2019	13.55	13.94	13.44	13.47	17,861	-0.30(-2.18%)
May 28, 2019	13.79	14.38	13.77	13.77	12,201	-0.13(-0.90%)
May 24, 2019	13.96	14.58	13.77	13.90	22,880	+0.12(+0.85%)
May 23, 2019	14.00	14.00	13.56	13.78	13,330	-0.22(-1.55%)
May 22, 2019	13.77	14.17	13.76	14.00	23,888	-0.03(-0.24%)
May 21, 2019	14.04	14.26	13.72	14.03	9,572	-0.09(-0.65%)
May 20, 2019	13.99	14.23	13.44	14.12	14,253	+0.18(+1.26%)
May 17, 2019	13.67	14.07	13.16	13.95	10,182	+0.18(+1.33%)
May 16, 2019	13.81	14.15	13.53	13.77	17,987	-0.13(-0.90%)
May 15, 2019	13.44	14.02	13.35	13.89	20,105	+0.24(+1.77%)
May 14, 2019	12.94	13.74	12.85	13.65	19,020	+0.68(+5.21%)
May 13, 2019	13.02	13.18	12.71	12.97	11,557	-0.19(-1.45%)
May 10, 2019	12.97	13.76	12.97	13.16	41,473	+0.01(+0.06%)
May 09, 2019	13.67	13.67	12.90	13.16	34,491	-0.15(-1.12%)
May 08, 2019	13.93	13.93	13.25	13.30	45,552	-0.14(-1.05%)
May 07, 2019	13.63	13.93	13.36	13.45	22,324	-0.33(-2.41%)
May 06, 2019	13.59	14.27	13.59	13.78	8,817	-0.19(-1.37%)
May 03, 2019	13.97	14.21	13.79	13.97	12,900	+0.07(+0.54%)
May 02, 2019	14.10	14.19	13.81	13.89	7,977	+0.27(+2.01%)
May 01, 2019	14.01	14.01	13.62	13.62	8,482	-0.27(-1.91%)
Apr 30, 2019	15.05	15.05	13.44	13.88	24,642	-1.24(-8.22%)
Apr 29, 2019	15.17	15.26	14.86	15.13	9,632	-0.13(-0.87%)
Apr 26, 2019	15.01	15.27	15.01	15.26	19,048	+0.27(+1.83%)
Apr 25, 2019	14.78	15.24	14.78	14.99	9,963	+0.08(+0.56%)
Apr 24, 2019	15.21	15.21	14.82	14.91	14,948	-0.25(-1.64%)
Apr 23, 2019	15.06	15.22	15.06	15.15	20,925	+0.27(+1.84%)
Apr 22, 2019	14.90	15.03	14.81	14.88	19,377	-0.07(-0.50%)
Apr 18, 2019	14.92	15.13	14.62	14.96	10,850	-0.02(-0.11%)
Apr 17, 2019	15.10	15.21	14.97	14.97	51,157	-0.05(-0.33%)
Apr 16, 2019	14.92	15.15	14.84	15.02	9,832	+0.27(+1.86%)
Apr 15, 2019	14.85	14.85	14.63	14.75	4,076	+0.09(+0.62%)
Apr 12, 2019	14.50	14.71	14.50	14.66	10,609	+0.10(+0.68%)
Apr 11, 2019	14.64	14.64	14.09	14.56	5,962	-0.06(-0.40%)
Apr 10, 2019	14.39	14.64	14.35	14.62	14,706	+0.41(+2.86%)
Apr 09, 2019	14.36	14.59	14.08	14.21	14,470	-0.21(-1.44%)
Apr 08, 2019	14.32	14.57	14.04	14.42	6,272	+0.17(+1.16%)
Apr 05, 2019	14.37	14.37	13.90	14.25	6,630	+0.03(+0.23%)
Apr 04, 2019	14.30	14.30	13.94	14.22	8,187	-0.02(-0.17%)
Apr 03, 2019	14.22	14.49	14.12	14.24	15,182	+0.11(+0.76%)
Apr 02, 2019	14.10	14.13	13.89	14.13	16,097	+0.30(+2.16%)
Apr 01, 2019	13.98	14.18	13.84	13.84	11,319	+0.05(+0.36%)
Mar 29, 2019	13.78	14.10	13.78	13.79	9,524	-0.23(-1.66%)
Mar 28, 2019	13.58	14.08	13.58	14.02	23,515	+0.27(+1.99%)
Mar 27, 2019	13.33	13.74	13.33	13.74	22,279	+0.19(+1.41%)
Mar 26, 2019	13.58	13.58	13.28	13.55	20,354	+0.29(+2.19%)
Mar 25, 2019	13.18	13.35	13.09	13.26	10,980	+0.34(+2.63%)
Mar 22, 2019	13.30	13.52	12.91	12.92	23,147	-0.51(-3.83%)
Mar 21, 2019	13.67	13.99	13.27	13.44	23,850	+0.00(+0.00%)
Mar 20, 2019	13.73	13.73	13.35	13.44	11,934	+0.04(+0.31%)
Mar 19, 2019	13.45	13.52	13.20	13.40	13,119	+0.01(+0.06%)
Mar 18, 2019	13.40	13.59	12.90	13.39	19,190	-0.09(-0.68%)
Mar 15, 2019	13.28	13.58	13.22	13.48	55,458	+0.26(+1.94%)
Mar 14, 2019	13.40	13.40	13.05	13.22	19,271	-0.18(-1.36%)
Mar 13, 2019	13.28	13.50	13.18	13.40	10,534	+0.26(+1.96%)
Mar 12, 2019	13.27	13.34	13.03	13.15	20,208	-0.14(-1.06%)
Mar 11, 2019	13.03	13.43	13.02	13.29	23,069	+0.33(+2.56%)
Mar 08, 2019	12.91	13.13	12.77	12.96	20,374	+0.20(+1.56%)
Mar 07, 2019	13.48	13.48	12.45	12.76	49,772	-0.33(-2.53%)
Mar 06, 2019	13.80	13.81	13.06	13.09	17,365	-0.51(-3.78%)
Mar 05, 2019	13.65	13.88	13.60	13.60	11,080	-0.05(-0.36%)
Mar 04, 2019	14.23	14.24	13.64	13.65	16,900	-0.55(-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.