Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.30	13.52	13.24	13.41	128,400	+0.03(+0.21%)
May 30, 2019	13.58	13.69	13.38	13.38	243,580	-0.18(-1.33%)
May 29, 2019	13.67	13.69	13.25	13.56	77,110	-0.21(-1.51%)
May 28, 2019	14.17	14.17	13.58	13.77	73,011	-0.24(-1.73%)
May 24, 2019	14.01	14.15	13.93	14.01	30,372	+0.05(+0.35%)
May 23, 2019	14.14	14.20	13.93	13.96	87,852	-0.35(-2.47%)
May 22, 2019	14.15	14.42	14.15	14.32	132,867	+0.10(+0.73%)
May 21, 2019	14.12	14.34	14.10	14.21	97,138	+0.16(+1.14%)
May 20, 2019	14.10	14.20	14.05	14.05	48,494	-0.10(-0.74%)
May 17, 2019	14.23	14.38	14.12	14.16	56,571	-0.08(-0.59%)
May 16, 2019	14.10	14.31	14.08	14.24	85,151	+0.16(+1.13%)
May 15, 2019	14.12	14.13	13.97	14.08	89,707	-0.06(-0.44%)
May 14, 2019	14.17	14.23	14.10	14.14	41,427	+0.07(+0.49%)
May 13, 2019	14.28	14.30	14.03	14.07	33,831	-0.24(-1.70%)
May 10, 2019	14.20	14.34	14.13	14.32	95,580	+0.12(+0.83%)
May 09, 2019	14.38	14.50	14.15	14.20	60,715	-0.25(-1.73%)
May 08, 2019	14.49	14.70	14.39	14.45	332,825	-0.06(-0.43%)
May 07, 2019	14.55	14.62	14.48	14.51	88,321	-0.07(-0.48%)
May 06, 2019	14.65	14.69	14.51	14.58	79,383	-0.15(-0.99%)
May 03, 2019	14.98	14.98	14.72	14.73	89,534	-0.11(-0.75%)
May 02, 2019	15.01	15.14	14.79	14.84	129,349	-0.49(-3.22%)
May 01, 2019	15.37	15.53	15.19	15.33	96,013	-0.02(-0.14%)
Apr 30, 2019	15.91	15.91	15.23	15.35	170,703	-0.49(-3.11%)
Apr 29, 2019	15.92	15.98	15.73	15.85	109,890	+0.03(+0.18%)
Apr 26, 2019	15.80	15.85	15.48	15.82	108,247	+0.01(+0.09%)
Apr 25, 2019	15.98	16.28	15.71	15.80	95,952	-0.13(-0.83%)
Apr 24, 2019	15.95	15.96	15.80	15.94	194,830	+0.04(+0.26%)
Apr 23, 2019	15.87	15.95	15.83	15.89	97,125	+0.06(+0.35%)
Apr 22, 2019	15.47	15.90	15.47	15.84	111,685	+0.38(+2.43%)
Apr 18, 2019	15.64	15.66	15.42	15.46	42,032	-0.15(-0.98%)
Apr 17, 2019	15.66	15.70	15.54	15.62	38,724	+0.05(+0.31%)
Apr 16, 2019	15.39	15.62	15.33	15.57	159,092	+0.24(+1.54%)
Apr 15, 2019	15.29	15.33	15.14	15.33	60,791	+0.09(+0.59%)
Apr 12, 2019	15.00	15.25	14.94	15.24	115,301	+0.38(+2.52%)
Apr 11, 2019	14.78	14.89	14.67	14.87	127,664	+0.09(+0.61%)
Apr 10, 2019	14.85	14.97	14.68	14.78	49,157	-0.03(-0.19%)
Apr 09, 2019	14.90	14.97	14.71	14.80	125,684	-0.17(-1.16%)
Apr 08, 2019	14.80	15.05	14.78	14.98	129,786	+0.19(+1.27%)
Apr 05, 2019	14.65	14.92	14.57	14.79	98,315	+0.17(+1.14%)
Apr 04, 2019	14.53	14.73	14.47	14.62	91,031	+0.10(+0.72%)
Apr 03, 2019	14.56	14.63	14.45	14.52	62,683	+0.00(+0.00%)
Apr 02, 2019	14.80	14.80	14.51	14.52	185,073	-0.26(-1.74%)
Apr 01, 2019	14.81	14.85	14.69	14.78	147,020	+0.05(+0.33%)
Mar 29, 2019	14.78	14.80	14.63	14.73	63,768	+0.00(+0.00%)
Mar 28, 2019	14.67	14.76	14.61	14.73	61,220	+0.06(+0.38%)
Mar 27, 2019	14.87	14.95	14.67	14.67	57,665	-0.16(-1.08%)
Mar 26, 2019	14.80	14.94	14.67	14.83	158,505	+0.03(+0.24%)
Mar 25, 2019	15.13	15.13	14.78	14.80	91,295	-0.40(-2.61%)
Mar 22, 2019	15.58	15.63	15.09	15.19	71,397	-0.44(-2.84%)
Mar 21, 2019	15.61	15.78	15.55	15.64	51,459	-0.07(-0.44%)
Mar 20, 2019	15.78	15.87	15.49	15.71	46,460	-0.10(-0.66%)
Mar 19, 2019	15.81	15.98	15.73	15.81	178,285	-0.04(-0.26%)
Mar 18, 2019	15.60	15.87	15.50	15.85	57,954	+0.34(+2.19%)
Mar 15, 2019	15.68	15.79	15.51	15.51	84,784	-0.22(-1.41%)
Mar 14, 2019	15.64	15.81	15.55	15.73	98,448	+0.10(+0.67%)
Mar 13, 2019	15.69	15.79	15.52	15.63	56,526	-0.01(-0.04%)
Mar 12, 2019	15.51	15.76	15.17	15.64	122,117	-0.03(-0.18%)
Mar 11, 2019	15.92	15.99	15.60	15.67	139,782	-0.15(-0.92%)
Mar 08, 2019	15.69	15.95	15.69	15.81	72,693	-0.04(-0.26%)
Mar 07, 2019	15.71	16.03	15.61	15.85	69,284	+0.15(+0.97%)
Mar 06, 2019	15.94	15.95	15.61	15.70	47,719	-0.23(-1.44%)
Mar 05, 2019	16.05	16.08	15.79	15.93	165,315	-0.05(-0.30%)
Mar 04, 2019	15.94	15.99	15.73	15.98	377,916	+0.08(+0.48%)

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.