Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.06	14.06	14.00	14.00	361,217	-0.07(-0.49%)
May 30, 2019	14.06	14.08	14.05	14.06	327,352	+0.02(+0.16%)
May 29, 2019	14.01	14.05	14.00	14.04	281,927	+0.02(+0.11%)
May 28, 2019	14.00	14.03	14.00	14.03	309,831	+0.01(+0.05%)
May 24, 2019	14.00	14.02	14.00	14.02	328,867	+0.03(+0.22%)
May 23, 2019	14.00	14.00	13.98	13.99	213,610	-0.02(-0.16%)
May 22, 2019	14.00	14.02	13.98	14.01	196,900	+0.02(+0.11%)
May 21, 2019	13.97	14.00	13.96	14.00	350,470	+0.04(+0.27%)
May 20, 2019	14.00	14.02	13.95	13.96	360,174	-0.04(-0.32%)
May 17, 2019	14.02	14.04	13.99	14.00	910,350	-0.05(-0.38%)
May 16, 2019	14.02	14.06	14.02	14.06	248,494	+0.04(+0.27%)
May 15, 2019	13.98	14.02	13.97	14.02	654,401	+0.04(+0.27%)
May 14, 2019	13.93	13.99	13.93	13.98	219,994	+0.05(+0.38%)
May 13, 2019	13.91	13.95	13.91	13.93	389,352	-0.05(-0.33%)
May 10, 2019	13.96	13.97	13.94	13.97	214,300	+0.02(+0.11%)
May 09, 2019	13.93	13.96	13.90	13.96	204,831	+0.02(+0.11%)
May 08, 2019	13.93	13.97	13.93	13.94	263,467	+0.01(+0.05%)
May 07, 2019	13.96	13.98	13.93	13.93	287,993	-0.04(-0.27%)
May 06, 2019	13.95	13.99	13.93	13.97	234,979	+0.00(+0.00%)
May 03, 2019	13.99	13.99	13.96	13.97	307,309	+0.00(+0.00%)
May 02, 2019	13.97	13.99	13.97	13.97	177,052	+0.00(+0.00%)
May 01, 2019	13.96	13.99	13.95	13.97	224,084	+0.03(+0.22%)
Apr 30, 2019	13.95	13.96	13.94	13.94	251,902	+0.00(+0.00%)
Apr 29, 2019	13.91	13.97	13.91	13.94	238,383	+0.02(+0.16%)
Apr 26, 2019	13.95	13.95	13.90	13.92	189,042	-0.02(-0.11%)
Apr 25, 2019	13.95	13.96	13.93	13.93	561,295	-0.03(-0.22%)
Apr 24, 2019	13.96	13.98	13.96	13.96	244,260	-0.01(-0.05%)
Apr 23, 2019	13.93	13.97	13.93	13.97	547,723	+0.02(+0.16%)
Apr 22, 2019	13.96	13.96	13.93	13.95	185,926	-0.01(-0.08%)
Apr 18, 2019	13.97	13.99	13.95	13.96	181,330	-0.02(-0.11%)
Apr 17, 2019	14.00	14.01	13.97	13.97	222,368	-0.02(-0.11%)
Apr 16, 2019	13.97	14.00	13.96	13.99	268,947	+0.02(+0.16%)
Apr 15, 2019	13.94	13.97	13.94	13.97	164,046	+0.02(+0.16%)
Apr 12, 2019	13.93	13.96	13.93	13.94	203,533	+0.01(+0.05%)
Apr 11, 2019	13.93	13.94	13.91	13.94	298,083	+0.01(+0.05%)
Apr 10, 2019	13.90	13.94	13.90	13.93	381,660	+0.02(+0.16%)
Apr 09, 2019	13.93	13.94	13.88	13.91	296,156	-0.04(-0.27%)
Apr 08, 2019	13.98	13.98	13.94	13.94	414,517	-0.04(-0.27%)
Apr 05, 2019	13.96	13.98	13.96	13.98	292,877	+0.02(+0.16%)
Apr 04, 2019	13.94	13.96	13.93	13.96	211,335	+0.02(+0.11%)
Apr 03, 2019	13.91	13.94	13.90	13.94	403,345	+0.03(+0.22%)
Apr 02, 2019	13.88	13.91	13.87	13.91	455,303	+0.03(+0.22%)
Apr 01, 2019	13.82	13.89	13.81	13.88	561,218	+0.07(+0.49%)
Mar 29, 2019	13.79	13.82	13.77	13.82	276,092	+0.04(+0.27%)
Mar 28, 2019	13.77	13.79	13.76	13.78	809,402	+0.02(+0.17%)
Mar 27, 2019	13.79	13.80	13.75	13.76	660,629	-0.04(-0.27%)
Mar 26, 2019	13.80	13.81	13.77	13.79	282,140	+0.02(+0.16%)
Mar 25, 2019	13.81	13.81	13.76	13.77	254,081	-0.02(-0.16%)
Mar 22, 2019	13.82	13.83	13.78	13.79	242,258	-0.03(-0.22%)
Mar 21, 2019	13.81	13.85	13.81	13.82	278,621	+0.00(+0.00%)
Mar 20, 2019	13.82	13.84	13.76	13.82	530,485	+0.01(+0.06%)
Mar 19, 2019	13.90	13.90	13.81	13.82	381,817	-0.08(-0.54%)
Mar 18, 2019	13.90	13.93	13.88	13.89	272,675	-0.02(-0.12%)
Mar 15, 2019	13.88	13.92	13.88	13.91	232,925	+0.05(+0.33%)
Mar 14, 2019	13.88	13.89	13.86	13.86	316,366	-0.01(-0.05%)
Mar 13, 2019	13.83	13.87	13.83	13.87	171,405	+0.05(+0.33%)
Mar 12, 2019	13.82	13.84	13.80	13.83	1,280,065	+0.00(+0.00%)
Mar 11, 2019	13.83	13.83	13.80	13.83	532,523	+0.00(+0.00%)
Mar 08, 2019	13.76	13.83	13.75	13.83	262,671	+0.03(+0.22%)
Mar 07, 2019	13.85	13.85	13.79	13.80	1,272,207	-0.05(-0.38%)
Mar 06, 2019	13.82	13.86	13.80	13.85	255,509	+0.05(+0.33%)
Mar 05, 2019	13.78	13.80	13.74	13.80	238,048	+0.03(+0.22%)
Mar 04, 2019	13.77	13.78	13.72	13.77	1,022,198	+0.05(+0.33%)

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.