Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.56	13.79	13.50	13.67	125,946	+0.03(+0.21%)
May 30, 2019	13.85	13.96	13.64	13.64	238,926	-0.18(-1.33%)
May 29, 2019	13.94	13.96	13.51	13.82	75,637	-0.21(-1.51%)
May 28, 2019	14.45	14.45	13.85	14.04	71,616	-0.25(-1.74%)
May 24, 2019	14.28	14.43	14.20	14.29	29,792	+0.05(+0.35%)
May 23, 2019	14.42	14.48	14.20	14.24	86,173	-0.36(-2.47%)
May 22, 2019	14.43	14.70	14.43	14.60	130,328	+0.11(+0.73%)
May 21, 2019	14.40	14.62	14.38	14.49	95,281	+0.16(+1.14%)
May 20, 2019	14.38	14.48	14.33	14.33	47,567	-0.11(-0.74%)
May 17, 2019	14.50	14.66	14.39	14.43	55,490	-0.09(-0.59%)
May 16, 2019	14.37	14.59	14.36	14.52	83,524	+0.16(+1.13%)
May 15, 2019	14.39	14.41	14.24	14.36	87,993	-0.06(-0.44%)
May 14, 2019	14.45	14.51	14.38	14.42	40,636	+0.07(+0.49%)
May 13, 2019	14.55	14.58	14.30	14.35	33,185	-0.25(-1.70%)
May 10, 2019	14.48	14.62	14.40	14.60	93,754	+0.12(+0.83%)
May 09, 2019	14.66	14.78	14.43	14.48	59,555	-0.25(-1.73%)
May 08, 2019	14.77	14.99	14.67	14.73	326,465	-0.06(-0.43%)
May 07, 2019	14.83	14.91	14.77	14.79	86,633	-0.07(-0.48%)
May 06, 2019	14.94	14.98	14.79	14.87	77,866	-0.15(-0.99%)
May 03, 2019	15.28	15.28	15.01	15.01	87,824	-0.11(-0.75%)
May 02, 2019	15.30	15.44	15.08	15.13	126,877	-0.50(-3.22%)
May 01, 2019	15.67	15.83	15.49	15.63	94,179	-0.02(-0.14%)
Apr 30, 2019	16.22	16.22	15.53	15.65	167,441	-0.50(-3.11%)
Apr 29, 2019	16.23	16.29	16.04	16.15	107,790	+0.03(+0.18%)
Apr 26, 2019	16.11	16.15	15.78	16.13	106,179	+0.01(+0.09%)
Apr 25, 2019	16.29	16.59	16.01	16.11	94,118	-0.13(-0.83%)
Apr 24, 2019	16.26	16.27	16.11	16.25	191,107	+0.04(+0.26%)
Apr 23, 2019	16.18	16.26	16.14	16.20	95,269	+0.06(+0.35%)
Apr 22, 2019	15.77	16.21	15.77	16.15	109,551	+0.38(+2.43%)
Apr 18, 2019	15.94	15.97	15.72	15.77	41,229	-0.16(-0.98%)
Apr 17, 2019	15.96	16.00	15.84	15.92	37,984	+0.05(+0.31%)
Apr 16, 2019	15.69	15.93	15.62	15.87	156,052	+0.24(+1.54%)
Apr 15, 2019	15.59	15.63	15.43	15.63	59,629	+0.09(+0.59%)
Apr 12, 2019	15.29	15.55	15.23	15.54	113,098	+0.38(+2.52%)
Apr 11, 2019	15.06	15.18	14.96	15.16	125,225	+0.09(+0.61%)
Apr 10, 2019	15.13	15.26	14.96	15.06	48,218	-0.03(-0.19%)
Apr 09, 2019	15.19	15.27	14.99	15.09	123,282	-0.18(-1.16%)
Apr 08, 2019	15.09	15.34	15.07	15.27	127,306	+0.19(+1.27%)
Apr 05, 2019	14.94	15.21	14.86	15.08	96,436	+0.17(+1.14%)
Apr 04, 2019	14.82	15.02	14.75	14.91	89,292	+0.11(+0.72%)
Apr 03, 2019	14.84	14.91	14.73	14.80	61,485	+0.00(+0.00%)
Apr 02, 2019	15.09	15.09	14.79	14.80	181,537	-0.26(-1.74%)
Apr 01, 2019	15.10	15.14	14.98	15.06	144,210	+0.05(+0.33%)
Mar 29, 2019	15.07	15.09	14.92	15.01	62,549	+0.00(+0.00%)
Mar 28, 2019	14.95	15.04	14.89	15.01	60,050	+0.06(+0.38%)
Mar 27, 2019	15.16	15.24	14.95	14.96	56,563	-0.16(-1.08%)
Mar 26, 2019	15.09	15.23	14.96	15.12	155,476	+0.04(+0.23%)
Mar 25, 2019	15.43	15.43	15.07	15.09	89,550	-0.40(-2.61%)
Mar 22, 2019	15.88	15.93	15.38	15.49	70,033	-0.45(-2.84%)
Mar 21, 2019	15.91	16.09	15.86	15.94	50,476	-0.07(-0.44%)
Mar 20, 2019	16.08	16.18	15.79	16.01	45,572	-0.11(-0.66%)
Mar 19, 2019	16.12	16.29	16.04	16.12	174,878	-0.04(-0.26%)
Mar 18, 2019	15.91	16.18	15.80	16.16	56,846	+0.35(+2.19%)
Mar 15, 2019	15.98	16.10	15.81	15.81	83,164	-0.23(-1.41%)
Mar 14, 2019	15.94	16.12	15.86	16.04	96,566	+0.11(+0.67%)
Mar 13, 2019	15.99	16.10	15.82	15.94	55,446	-0.01(-0.04%)
Mar 12, 2019	15.81	16.06	15.46	15.94	119,783	-0.03(-0.18%)
Mar 11, 2019	16.23	16.30	15.90	15.97	137,111	-0.15(-0.92%)
Mar 08, 2019	16.00	16.26	16.00	16.12	71,304	-0.04(-0.26%)
Mar 07, 2019	16.01	16.35	15.92	16.16	67,960	+0.16(+0.97%)
Mar 06, 2019	16.25	16.26	15.91	16.01	46,807	-0.23(-1.44%)
Mar 05, 2019	16.36	16.39	16.10	16.24	162,156	-0.05(-0.30%)
Mar 04, 2019	16.25	16.30	16.03	16.29	370,694	+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.