Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.73	13.84	13.57	13.74	1,839,244	-0.08(-0.60%)
May 30, 2019	13.82	13.93	13.78	13.82	1,966,194	+0.02(+0.11%)
May 29, 2019	13.87	13.92	13.71	13.81	1,634,643	-0.06(-0.43%)
May 28, 2019	14.31	14.31	13.87	13.87	1,655,045	-0.40(-2.79%)
May 24, 2019	14.17	14.26	14.11	14.26	1,981,719	+0.16(+1.12%)
May 23, 2019	14.02	14.13	13.97	14.11	1,817,613	+0.08(+0.59%)
May 22, 2019	13.92	14.08	13.90	14.02	1,179,891	+0.08(+0.59%)
May 21, 2019	13.78	14.02	13.75	13.94	1,433,083	+0.20(+1.47%)
May 20, 2019	13.88	13.92	13.70	13.74	954,117	-0.20(-1.40%)
May 17, 2019	13.83	13.95	13.74	13.93	998,256	+0.04(+0.32%)
May 16, 2019	13.75	13.98	13.75	13.89	818,541	+0.11(+0.82%)
May 15, 2019	13.72	13.89	13.72	13.78	942,903	+0.05(+0.38%)
May 14, 2019	13.80	13.88	13.72	13.72	2,181,551	-0.09(-0.65%)
May 13, 2019	13.50	13.84	13.43	13.81	1,707,022	+0.27(+1.99%)
May 10, 2019	13.42	13.61	13.40	13.54	1,078,223	+0.13(+0.95%)
May 09, 2019	13.24	13.48	13.17	13.42	1,673,914	+0.17(+1.30%)
May 08, 2019	13.37	13.51	13.22	13.24	1,473,727	-0.11(-0.84%)
May 07, 2019	13.51	13.64	13.25	13.36	1,694,947	-0.32(-2.30%)
May 06, 2019	13.69	13.78	13.58	13.67	928,306	-0.10(-0.71%)
May 03, 2019	13.59	13.81	13.51	13.77	1,203,372	+0.26(+1.89%)
May 02, 2019	13.45	13.68	13.45	13.51	1,492,708	+0.00(+0.00%)
May 01, 2019	13.62	13.80	13.38	13.51	2,006,247	-0.04(-0.28%)
Apr 30, 2019	13.41	13.68	13.37	13.55	1,703,609	+0.17(+1.23%)
Apr 29, 2019	13.75	13.80	13.38	13.39	1,735,383	-0.36(-2.62%)
Apr 26, 2019	13.75	13.78	13.63	13.75	1,315,059	+0.09(+0.66%)
Apr 25, 2019	13.56	13.67	13.50	13.66	1,327,757	+0.02(+0.17%)
Apr 24, 2019	13.55	13.72	13.51	13.63	1,095,900	+0.17(+1.28%)
Apr 23, 2019	13.30	13.62	13.26	13.46	1,477,122	+0.22(+1.64%)
Apr 22, 2019	13.39	13.40	13.09	13.24	1,481,557	-0.17(-1.23%)
Apr 18, 2019	13.21	13.50	13.16	13.41	1,234,692	+0.20(+1.53%)
Apr 17, 2019	13.48	13.59	13.14	13.21	1,694,449	-0.25(-1.84%)
Apr 16, 2019	13.81	13.85	13.41	13.45	1,089,181	-0.34(-2.45%)
Apr 15, 2019	13.84	13.88	13.72	13.79	634,679	-0.02(-0.11%)
Apr 12, 2019	13.85	13.85	13.65	13.81	1,079,156	-0.05(-0.38%)
Apr 11, 2019	13.99	14.05	13.84	13.86	1,346,362	-0.13(-0.91%)
Apr 10, 2019	13.81	14.01	13.74	13.99	1,520,748	+0.25(+1.80%)
Apr 09, 2019	13.82	13.87	13.72	13.74	952,992	-0.08(-0.54%)
Apr 08, 2019	13.97	13.99	13.79	13.81	978,797	-0.17(-1.23%)
Apr 05, 2019	13.94	14.04	13.84	13.99	1,739,551	+0.03(+0.21%)
Apr 04, 2019	13.88	13.96	13.78	13.96	1,433,473	+0.08(+0.54%)
Apr 03, 2019	13.97	14.01	13.83	13.88	1,779,366	-0.09(-0.64%)
Apr 02, 2019	13.82	13.99	13.62	13.97	1,761,113	+0.14(+1.03%)
Apr 01, 2019	14.03	14.03	13.68	13.83	2,132,706	-0.11(-0.80%)
Mar 29, 2019	14.15	14.20	13.89	13.94	2,306,965	-0.20(-1.42%)
Mar 28, 2019	14.15	14.17	13.97	14.14	1,715,735	+0.05(+0.37%)
Mar 27, 2019	14.08	14.10	13.91	14.09	1,497,236	+0.01(+0.11%)
Mar 26, 2019	14.06	14.18	13.99	14.07	2,267,898	+0.04(+0.26%)
Mar 25, 2019	14.04	14.08	13.83	14.04	2,312,642	+0.02(+0.16%)
Mar 22, 2019	14.02	14.13	13.97	14.01	3,841,389	-0.01(-0.05%)
Mar 21, 2019	13.67	14.08	13.58	14.02	2,586,180	+0.34(+2.49%)
Mar 20, 2019	13.40	13.75	13.32	13.68	2,143,255	+0.30(+2.22%)
Mar 19, 2019	13.46	13.48	13.36	13.38	1,321,137	-0.04(-0.33%)
Mar 18, 2019	13.62	13.68	13.39	13.43	2,119,020	-0.13(-0.98%)
Mar 15, 2019	13.71	13.72	13.49	13.56	2,717,324	-0.16(-1.19%)
Mar 14, 2019	13.68	13.75	13.53	13.72	1,996,777	+0.18(+1.31%)
Mar 13, 2019	13.41	13.59	13.39	13.55	1,731,724	+0.17(+1.27%)
Mar 12, 2019	13.48	13.53	13.35	13.38	1,207,351	-0.10(-0.77%)
Mar 11, 2019	13.27	13.49	13.24	13.48	1,152,365	+0.27(+2.08%)
Mar 08, 2019	13.29	13.41	13.13	13.21	2,220,333	-0.08(-0.61%)
Mar 07, 2019	13.21	13.44	13.20	13.29	2,510,664	+0.10(+0.79%)
Mar 06, 2019	13.38	13.40	13.13	13.18	2,304,851	-0.20(-1.49%)
Mar 05, 2019	13.38	13.59	13.36	13.38	3,681,707	-0.02(-0.17%)
Mar 04, 2019	13.29	13.49	13.27	13.41	2,540,843	+0.15(+1.12%)

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.