Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.58	13.65	13.18	13.31	697,545	-0.45(-3.30%)
May 30, 2019	13.79	13.99	13.64	13.77	614,741	-0.02(-0.14%)
May 29, 2019	13.77	13.88	13.58	13.79	486,722	-0.11(-0.82%)
May 28, 2019	13.90	14.06	13.77	13.90	523,817	+0.00(+0.00%)
May 24, 2019	13.92	14.02	13.78	13.90	346,450	+0.03(+0.20%)
May 23, 2019	14.17	14.17	13.79	13.87	544,498	-0.42(-2.92%)
May 22, 2019	14.27	14.41	14.18	14.29	354,566	-0.09(-0.66%)
May 21, 2019	14.23	14.40	14.22	14.38	314,771	+0.23(+1.61%)
May 20, 2019	13.83	14.19	13.71	14.16	403,920	+0.24(+1.70%)
May 17, 2019	13.98	14.42	13.91	13.92	747,460	+0.23(+1.66%)
May 16, 2019	13.79	13.90	13.66	13.69	367,533	-0.12(-0.89%)
May 15, 2019	13.64	13.91	13.59	13.82	296,897	+0.07(+0.48%)
May 14, 2019	13.73	13.91	13.68	13.75	348,974	+0.04(+0.28%)
May 13, 2019	13.65	13.86	13.59	13.71	796,914	-0.21(-1.50%)
May 10, 2019	14.03	14.03	13.68	13.92	789,777	-0.12(-0.88%)
May 09, 2019	13.68	14.17	13.64	14.04	471,020	+0.19(+1.37%)
May 08, 2019	13.81	13.95	13.66	13.85	834,276	-0.05(-0.34%)
May 07, 2019	14.00	14.15	13.82	13.90	863,437	-0.22(-1.54%)
May 06, 2019	13.48	14.15	13.48	14.12	779,611	+0.39(+2.83%)
May 03, 2019	13.86	13.90	13.40	13.73	894,461	+0.22(+1.61%)
May 02, 2019	13.40	13.62	13.26	13.51	584,006	+0.02(+0.14%)
May 01, 2019	13.58	13.70	13.37	13.49	1,116,042	-0.12(-0.90%)
Apr 30, 2019	13.88	13.88	13.44	13.62	730,935	-0.18(-1.31%)
Apr 29, 2019	13.80	13.96	13.68	13.80	615,540	-0.02(-0.14%)
Apr 26, 2019	13.47	13.84	13.34	13.82	361,119	+0.38(+2.82%)
Apr 25, 2019	13.28	13.54	13.19	13.44	350,724	+0.11(+0.85%)
Apr 24, 2019	13.09	13.46	13.09	13.32	424,352	+0.19(+1.44%)
Apr 23, 2019	12.91	13.34	12.91	13.13	358,634	+0.25(+1.91%)
Apr 22, 2019	12.87	13.01	12.68	12.89	407,390	+0.02(+0.15%)
Apr 18, 2019	12.40	12.95	12.33	12.87	767,193	+0.43(+3.43%)
Apr 17, 2019	13.15	13.20	12.28	12.44	1,751,820	-0.63(-4.86%)
Apr 16, 2019	13.94	13.96	13.04	13.08	657,448	-0.73(-5.29%)
Apr 15, 2019	13.64	13.86	13.53	13.81	556,282	+0.17(+1.25%)
Apr 12, 2019	13.80	13.94	13.59	13.64	416,416	-0.08(-0.55%)
Apr 11, 2019	13.87	13.95	13.64	13.71	631,157	-0.11(-0.82%)
Apr 10, 2019	13.70	13.98	13.65	13.83	712,022	+0.14(+1.04%)
Apr 09, 2019	13.65	13.88	13.60	13.68	506,511	-0.04(-0.28%)
Apr 08, 2019	13.67	13.72	13.54	13.72	759,862	-0.03(-0.21%)
Apr 05, 2019	13.52	13.91	13.52	13.75	803,706	+0.31(+2.33%)
Apr 04, 2019	13.36	13.55	13.32	13.44	532,492	+0.09(+0.71%)
Apr 03, 2019	13.43	13.56	13.30	13.34	402,947	+0.06(+0.43%)
Apr 02, 2019	13.42	13.42	13.19	13.29	389,542	-0.10(-0.78%)
Apr 01, 2019	13.44	13.53	13.28	13.39	518,918	+0.04(+0.28%)
Mar 29, 2019	13.29	13.41	13.25	13.35	690,896	+0.16(+1.22%)
Mar 28, 2019	13.24	13.33	13.04	13.19	304,969	-0.01(-0.07%)
Mar 27, 2019	13.35	13.42	13.01	13.20	435,978	-0.17(-1.28%)
Mar 26, 2019	13.49	13.58	13.19	13.37	814,466	-0.03(-0.21%)
Mar 25, 2019	13.22	14.05	13.06	13.40	1,563,692	+0.09(+0.71%)
Mar 22, 2019	13.63	13.73	13.27	13.30	659,449	-0.45(-3.31%)
Mar 21, 2019	13.65	13.96	13.65	13.76	658,382	+0.08(+0.55%)
Mar 20, 2019	13.81	13.98	13.63	13.68	483,300	-0.17(-1.23%)
Mar 19, 2019	14.07	14.26	13.67	13.85	784,149	+0.28(+2.09%)
Mar 18, 2019	13.49	13.65	13.39	13.57	624,546	+0.15(+1.13%)
Mar 15, 2019	13.50	13.58	13.33	13.42	1,719,063	-0.07(-0.49%)
Mar 14, 2019	13.29	13.58	13.28	13.48	723,105	+0.19(+1.43%)
Mar 13, 2019	13.15	13.44	13.13	13.29	824,300	+0.19(+1.45%)
Mar 12, 2019	13.14	13.31	13.10	13.11	651,277	-0.02(-0.14%)
Mar 11, 2019	13.12	13.19	12.95	13.12	954,998	+0.07(+0.51%)
Mar 08, 2019	13.01	13.12	12.83	13.06	617,343	+0.02(+0.15%)
Mar 07, 2019	13.07	13.32	13.00	13.04	923,785	+0.00(+0.00%)
Mar 06, 2019	13.74	13.74	13.04	13.04	777,083	-0.72(-5.23%)
Mar 05, 2019	13.99	14.02	13.76	13.76	460,928	-0.19(-1.36%)
Mar 04, 2019	14.45	14.45	13.87	13.95	1,234,350	-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.