Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.48	12.15	11.41	11.63	377,400	-0.08(-0.68%)
May 30, 2019	11.88	12.49	11.53	11.71	335,621	-0.09(-0.76%)
May 29, 2019	11.89	12.05	11.63	11.80	356,526	-0.24(-1.99%)
May 28, 2019	12.29	12.31	11.98	12.04	448,956	-0.22(-1.79%)
May 24, 2019	12.42	12.57	12.22	12.26	282,900	-0.13(-1.05%)
May 23, 2019	12.62	12.65	12.17	12.39	422,495	-0.44(-3.43%)
May 22, 2019	13.18	13.29	12.81	12.83	305,058	-0.37(-2.80%)
May 21, 2019	12.85	13.20	12.67	13.20	363,559	+0.42(+3.29%)
May 20, 2019	13.10	13.23	12.36	12.78	403,625	-0.43(-3.26%)
May 17, 2019	13.70	13.80	13.20	13.21	464,100	-0.70(-5.03%)
May 16, 2019	13.93	14.31	13.85	13.91	333,420	+0.07(+0.51%)
May 15, 2019	13.32	13.85	13.16	13.84	271,762	+0.35(+2.59%)
May 14, 2019	13.82	13.90	13.33	13.49	631,500	-0.27(-1.96%)
May 13, 2019	13.85	14.07	13.54	13.76	446,108	-0.49(-3.44%)
May 10, 2019	14.00	14.48	13.84	14.25	428,900	+0.07(+0.49%)
May 09, 2019	13.98	14.33	13.69	14.18	368,568	+0.05(+0.35%)
May 08, 2019	13.68	14.47	13.55	14.13	343,473	+0.42(+3.06%)
May 07, 2019	14.77	14.96	13.48	13.71	597,128	-1.29(-8.60%)
May 06, 2019	14.09	15.11	14.09	15.00	774,285	+0.43(+2.95%)
May 03, 2019	14.11	14.60	13.96	14.57	599,600	+0.53(+3.77%)
May 02, 2019	13.06	14.13	12.91	14.04	624,256	+0.25(+1.81%)
May 01, 2019	13.99	14.28	13.68	13.79	999,924	-0.20(-1.43%)
Apr 30, 2019	14.59	14.66	13.96	13.99	550,968	-0.54(-3.72%)
Apr 29, 2019	14.94	15.15	14.48	14.53	538,755	-0.37(-2.48%)
Apr 26, 2019	14.57	14.96	14.45	14.90	209,400	+0.33(+2.26%)
Apr 25, 2019	14.31	14.65	14.05	14.57	206,395	+0.18(+1.25%)
Apr 24, 2019	14.76	14.84	14.33	14.39	238,190	-0.31(-2.11%)
Apr 23, 2019	14.40	14.85	14.06	14.70	417,699	+0.25(+1.73%)
Apr 22, 2019	13.87	14.49	13.72	14.45	308,926	+0.56(+4.03%)
Apr 18, 2019	13.70	13.93	13.35	13.89	357,400	+0.20(+1.46%)
Apr 17, 2019	14.24	14.24	13.30	13.69	595,632	-0.44(-3.11%)
Apr 16, 2019	13.82	14.24	13.79	14.13	288,478	+0.43(+3.14%)
Apr 15, 2019	13.83	14.02	13.51	13.70	156,211	-0.15(-1.08%)
Apr 12, 2019	14.45	14.68	13.63	13.85	419,500	-0.56(-3.89%)
Apr 11, 2019	14.76	14.92	14.33	14.41	279,610	-0.35(-2.37%)
Apr 10, 2019	14.36	14.84	14.36	14.76	360,810	+0.43(+3.00%)
Apr 09, 2019	14.83	15.00	14.28	14.33	402,085	-0.56(-3.76%)
Apr 08, 2019	14.75	14.96	14.38	14.89	493,282	+0.09(+0.61%)
Apr 05, 2019	13.79	14.81	13.77	14.80	853,000	+1.13(+8.27%)
Apr 04, 2019	14.54	14.55	13.64	13.67	1,204,496	-0.87(-5.98%)
Apr 03, 2019	14.73	14.79	14.45	14.54	454,019	-0.04(-0.27%)
Apr 02, 2019	14.37	14.85	14.07	14.58	390,894	+0.32(+2.24%)
Apr 01, 2019	14.53	14.76	14.22	14.26	552,877	-0.27(-1.86%)
Mar 29, 2019	14.31	14.62	14.06	14.53	549,700	+0.41(+2.90%)
Mar 28, 2019	13.65	14.13	13.63	14.12	288,380	+0.45(+3.29%)
Mar 27, 2019	13.55	13.89	13.32	13.67	430,053	+0.11(+0.81%)
Mar 26, 2019	13.26	13.59	13.19	13.56	349,760	+0.36(+2.73%)
Mar 25, 2019	12.97	13.38	12.77	13.20	365,964	+0.23(+1.77%)
Mar 22, 2019	13.96	14.15	12.95	12.97	496,700	-1.13(-8.01%)
Mar 21, 2019	13.74	14.27	13.52	14.10	525,647	+0.33(+2.40%)
Mar 20, 2019	14.57	14.71	13.75	13.77	627,347	-0.81(-5.56%)
Mar 19, 2019	14.55	14.74	14.42	14.58	430,649	+0.05(+0.34%)
Mar 18, 2019	14.15	14.86	13.96	14.53	670,110	+0.38(+2.69%)
Mar 15, 2019	14.06	14.16	13.74	14.15	3,358,100	+0.15(+1.07%)
Mar 14, 2019	14.13	14.45	13.85	14.00	361,950	-0.19(-1.34%)
Mar 13, 2019	13.99	14.28	13.80	14.19	364,344	+0.24(+1.72%)
Mar 12, 2019	13.74	14.20	13.74	13.95	379,441	+0.28(+2.05%)
Mar 11, 2019	13.26	13.71	13.13	13.67	521,595	+0.48(+3.64%)
Mar 08, 2019	13.09	13.28	12.78	13.19	468,300	-0.06(-0.45%)
Mar 07, 2019	13.15	13.44	12.76	13.25	450,441	+0.13(+0.99%)
Mar 06, 2019	14.03	14.14	13.09	13.12	779,030	-0.87(-6.22%)
Mar 05, 2019	14.43	14.43	13.72	13.99	586,989	-0.46(-3.18%)
Mar 04, 2019	14.78	15.13	14.06	14.45	516,046	-0.22(-1.50%)

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.