Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.36	13.52	13.08	13.50	180,247	+0.03(+0.19%)
May 30, 2019	13.54	13.58	13.34	13.47	137,719	-0.01(-0.06%)
May 29, 2019	13.81	13.81	13.36	13.48	95,231	-0.47(-3.38%)
May 28, 2019	14.18	14.33	13.91	13.95	137,811	-0.24(-1.66%)
May 24, 2019	14.33	14.34	14.06	14.19	59,243	-0.05(-0.37%)
May 23, 2019	14.37	14.37	14.14	14.24	90,587	-0.21(-1.45%)
May 22, 2019	14.33	14.55	14.26	14.45	76,566	+0.05(+0.36%)
May 21, 2019	14.20	14.43	14.18	14.40	68,675	+0.26(+1.86%)
May 20, 2019	14.27	14.27	14.02	14.14	72,153	-0.21(-1.46%)
May 17, 2019	14.33	14.58	14.25	14.35	152,112	+0.01(+0.06%)
May 16, 2019	14.23	14.58	14.09	14.34	122,868	+0.11(+0.80%)
May 15, 2019	14.13	14.23	13.96	14.23	81,320	+0.00(+0.00%)
May 14, 2019	14.08	14.26	14.03	14.23	107,470	+0.17(+1.18%)
May 13, 2019	14.17	14.30	13.94	14.06	86,567	-0.28(-1.95%)
May 10, 2019	14.19	14.34	14.12	14.34	86,463	+0.10(+0.68%)
May 09, 2019	13.93	14.34	13.79	14.24	114,652	+0.24(+1.68%)
May 08, 2019	14.24	14.25	13.92	14.01	158,731	+0.26(+1.91%)
May 07, 2019	14.12	14.23	13.57	13.74	56,486	-0.43(-3.02%)
May 06, 2019	14.03	14.33	14.01	14.17	77,996	-0.07(-0.49%)
May 03, 2019	13.95	14.25	13.95	14.24	115,971	+0.35(+2.52%)
May 02, 2019	14.17	14.37	13.81	13.89	121,660	-0.34(-2.40%)
May 01, 2019	13.76	14.24	13.71	14.23	124,510	+0.54(+3.96%)
Apr 30, 2019	14.28	14.36	13.68	13.69	331,921	-0.54(-3.81%)
Apr 29, 2019	14.06	14.38	14.00	14.23	111,073	+0.21(+1.50%)
Apr 26, 2019	13.89	14.14	13.61	14.02	88,636	+0.14(+1.01%)
Apr 25, 2019	13.74	13.96	13.67	13.88	127,952	+0.11(+0.82%)
Apr 24, 2019	13.26	13.81	13.12	13.77	191,854	+0.52(+3.89%)
Apr 23, 2019	12.89	13.32	12.81	13.26	157,995	+0.43(+3.34%)
Apr 22, 2019	13.12	13.16	12.76	12.83	87,956	-0.35(-2.65%)
Apr 18, 2019	12.99	13.35	12.99	13.18	144,906	+0.10(+0.74%)
Apr 17, 2019	13.05	13.14	12.82	13.08	88,610	+0.09(+0.67%)
Apr 16, 2019	12.92	13.23	12.83	12.99	96,905	+0.15(+1.16%)
Apr 15, 2019	12.88	12.93	12.59	12.84	69,623	+0.02(+0.14%)
Apr 12, 2019	12.86	12.94	12.77	12.83	64,619	+0.07(+0.55%)
Apr 11, 2019	12.77	12.92	12.71	12.76	63,680	+0.00(+0.00%)
Apr 10, 2019	12.32	12.77	12.31	12.76	100,565	+0.47(+3.84%)
Apr 09, 2019	12.30	12.46	12.27	12.28	127,722	-0.06(-0.50%)
Apr 08, 2019	12.35	12.43	12.31	12.35	53,265	-0.07(-0.56%)
Apr 05, 2019	12.55	12.63	12.40	12.42	96,185	-0.04(-0.35%)
Apr 04, 2019	12.49	12.67	12.42	12.46	58,737	+0.01(+0.07%)
Apr 03, 2019	12.25	12.47	12.23	12.45	179,470	+0.23(+1.86%)
Apr 02, 2019	12.43	12.43	12.15	12.22	121,276	-0.27(-2.17%)
Apr 01, 2019	12.43	12.72	12.41	12.49	202,027	+0.13(+1.06%)
Mar 29, 2019	12.50	12.56	12.21	12.36	335,904	-0.04(-0.35%)
Mar 28, 2019	12.48	12.62	12.26	12.41	47,492	-0.04(-0.28%)
Mar 27, 2019	12.46	12.51	12.37	12.44	84,215	-0.03(-0.21%)
Mar 26, 2019	12.52	12.65	12.37	12.47	62,870	-0.05(-0.42%)
Mar 25, 2019	12.09	12.57	12.02	12.52	109,847	+0.44(+3.62%)
Mar 22, 2019	12.75	12.81	12.07	12.08	88,064	-0.72(-5.60%)
Mar 21, 2019	12.81	13.14	12.70	12.80	119,001	-0.03(-0.20%)
Mar 20, 2019	12.98	13.15	12.58	12.83	78,132	-0.17(-1.27%)
Mar 19, 2019	13.27	13.27	12.78	12.99	92,073	-0.26(-1.97%)
Mar 18, 2019	13.12	13.27	13.04	13.25	73,564	+0.14(+1.06%)
Mar 15, 2019	13.02	13.18	12.97	13.11	638,682	+0.08(+0.60%)
Mar 14, 2019	13.31	13.31	13.01	13.04	88,700	-0.32(-2.41%)
Mar 13, 2019	13.44	13.49	12.83	13.36	46,072	-0.08(-0.58%)
Mar 12, 2019	13.61	13.74	13.42	13.44	50,164	-0.17(-1.28%)
Mar 11, 2019	13.45	13.73	13.30	13.61	393,792	+0.20(+1.49%)
Mar 08, 2019	13.40	13.48	13.30	13.41	92,686	+0.00(+0.00%)
Mar 07, 2019	13.77	13.80	13.40	13.41	118,342	-0.30(-2.22%)
Mar 06, 2019	13.96	13.96	13.24	13.71	95,717	-0.21(-1.50%)
Mar 05, 2019	13.96	14.00	13.68	13.92	99,581	-0.03(-0.25%)
Mar 04, 2019	13.52	14.03	13.48	13.96	172,594	+0.36(+2.62%)

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.