Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.57	13.65	13.18	13.31	697,764	-0.45(-3.30%)
May 30, 2019	13.78	13.98	13.63	13.76	614,935	-0.02(-0.14%)
May 29, 2019	13.76	13.88	13.57	13.78	486,876	-0.11(-0.82%)
May 28, 2019	13.90	14.06	13.76	13.90	523,982	+0.00(+0.00%)
May 24, 2019	13.92	14.02	13.77	13.90	346,560	+0.03(+0.20%)
May 23, 2019	14.16	14.16	13.78	13.87	544,670	-0.42(-2.92%)
May 22, 2019	14.27	14.41	14.17	14.29	354,677	-0.09(-0.66%)
May 21, 2019	14.23	14.40	14.22	14.38	314,870	+0.23(+1.61%)
May 20, 2019	13.82	14.18	13.71	14.15	404,048	+0.24(+1.70%)
May 17, 2019	13.97	14.42	13.91	13.92	747,695	+0.23(+1.66%)
May 16, 2019	13.78	13.90	13.66	13.69	367,649	-0.12(-0.89%)
May 15, 2019	13.63	13.91	13.58	13.81	296,991	+0.07(+0.48%)
May 14, 2019	13.73	13.90	13.68	13.75	349,083	+0.04(+0.28%)
May 13, 2019	13.65	13.86	13.59	13.71	797,165	-0.21(-1.50%)
May 10, 2019	14.03	14.03	13.68	13.92	790,025	-0.12(-0.88%)
May 09, 2019	13.68	14.16	13.63	14.04	471,168	+0.19(+1.37%)
May 08, 2019	13.80	13.94	13.66	13.85	834,539	-0.05(-0.34%)
May 07, 2019	13.99	14.14	13.81	13.90	863,709	-0.22(-1.54%)
May 06, 2019	13.48	14.14	13.48	14.11	779,857	+0.39(+2.83%)
May 03, 2019	13.86	13.89	13.39	13.73	894,743	+0.22(+1.61%)
May 02, 2019	13.39	13.61	13.25	13.51	584,190	+0.02(+0.14%)
May 01, 2019	13.57	13.70	13.37	13.49	1,116,394	-0.12(-0.91%)
Apr 30, 2019	13.88	13.88	13.43	13.61	731,165	-0.18(-1.30%)
Apr 29, 2019	13.79	13.95	13.68	13.79	615,734	-0.02(-0.14%)
Apr 26, 2019	13.47	13.83	13.34	13.81	361,233	+0.38(+2.82%)
Apr 25, 2019	13.27	13.54	13.19	13.43	350,835	+0.11(+0.85%)
Apr 24, 2019	13.08	13.45	13.08	13.32	424,485	+0.19(+1.44%)
Apr 23, 2019	12.90	13.34	12.90	13.13	358,747	+0.25(+1.91%)
Apr 22, 2019	12.86	13.01	12.68	12.88	407,518	+0.02(+0.15%)
Apr 18, 2019	12.40	12.95	12.32	12.86	767,435	+0.43(+3.43%)
Apr 17, 2019	13.15	13.20	12.28	12.44	1,752,372	-0.63(-4.86%)
Apr 16, 2019	13.93	13.96	13.04	13.07	657,655	-0.73(-5.28%)
Apr 15, 2019	13.63	13.86	13.53	13.80	556,457	+0.17(+1.25%)
Apr 12, 2019	13.79	13.93	13.58	13.63	416,547	-0.08(-0.55%)
Apr 11, 2019	13.87	13.94	13.63	13.71	631,356	-0.11(-0.82%)
Apr 10, 2019	13.70	13.97	13.64	13.82	712,246	+0.14(+1.04%)
Apr 09, 2019	13.65	13.88	13.59	13.68	506,671	-0.04(-0.28%)
Apr 08, 2019	13.67	13.72	13.54	13.72	760,102	-0.03(-0.21%)
Apr 05, 2019	13.52	13.91	13.52	13.75	803,960	+0.31(+2.33%)
Apr 04, 2019	13.36	13.55	13.32	13.43	532,660	+0.09(+0.71%)
Apr 03, 2019	13.42	13.56	13.30	13.34	403,074	+0.06(+0.43%)
Apr 02, 2019	13.41	13.42	13.19	13.28	389,665	-0.10(-0.78%)
Apr 01, 2019	13.43	13.52	13.27	13.39	519,082	+0.04(+0.28%)
Mar 29, 2019	13.29	13.40	13.24	13.35	691,114	+0.16(+1.22%)
Mar 28, 2019	13.23	13.33	13.04	13.19	305,065	-0.01(-0.07%)
Mar 27, 2019	13.35	13.41	13.01	13.20	436,115	-0.17(-1.28%)
Mar 26, 2019	13.49	13.57	13.19	13.37	814,723	-0.03(-0.21%)
Mar 25, 2019	13.21	14.05	13.05	13.39	1,564,184	+0.09(+0.71%)
Mar 22, 2019	13.62	13.73	13.26	13.30	659,656	-0.45(-3.31%)
Mar 21, 2019	13.64	13.95	13.64	13.76	658,589	+0.08(+0.55%)
Mar 20, 2019	13.80	13.97	13.62	13.68	483,452	-0.17(-1.23%)
Mar 19, 2019	14.07	14.26	13.67	13.85	784,396	+0.28(+2.10%)
Mar 18, 2019	13.49	13.65	13.39	13.57	624,743	+0.15(+1.13%)
Mar 15, 2019	13.50	13.57	13.33	13.41	1,719,604	-0.07(-0.49%)
Mar 14, 2019	13.29	13.57	13.27	13.48	723,332	+0.19(+1.43%)
Mar 13, 2019	13.15	13.43	13.13	13.29	824,560	+0.19(+1.45%)
Mar 12, 2019	13.14	13.31	13.09	13.10	651,482	-0.02(-0.14%)
Mar 11, 2019	13.12	13.19	12.95	13.12	955,299	+0.07(+0.51%)
Mar 08, 2019	13.01	13.12	12.83	13.05	617,537	+0.02(+0.14%)
Mar 07, 2019	13.06	13.32	13.00	13.04	924,076	+0.00(+0.00%)
Mar 06, 2019	13.74	13.74	13.04	13.04	777,327	-0.72(-5.23%)
Mar 05, 2019	13.98	14.01	13.76	13.76	461,073	-0.19(-1.36%)
Mar 04, 2019	14.45	14.45	13.87	13.94	1,234,739	-0.44(-3.03%)

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.