Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.07	14.24	14.07	14.22	34,456	+0.12(+0.86%)
May 30, 2019	13.97	14.11	13.92	14.10	37,025	+0.09(+0.65%)
May 29, 2019	14.25	14.25	14.01	14.01	58,522	-0.24(-1.65%)
May 28, 2019	14.26	14.27	14.18	14.24	57,194	-0.03(-0.21%)
May 24, 2019	14.12	14.27	14.10	14.27	68,123	+0.18(+1.30%)
May 23, 2019	14.01	14.09	13.99	14.09	28,688	+0.12(+0.87%)
May 22, 2019	13.89	14.02	13.89	13.97	31,394	+0.07(+0.49%)
May 21, 2019	13.83	13.94	13.83	13.90	26,737	+0.05(+0.33%)
May 20, 2019	13.85	13.94	13.81	13.85	43,710	-0.04(-0.27%)
May 17, 2019	13.99	14.00	13.89	13.89	51,158	-0.09(-0.65%)
May 16, 2019	13.98	14.02	13.96	13.98	42,136	+0.10(+0.71%)
May 15, 2019	13.88	13.93	13.85	13.88	22,413	+0.03(+0.22%)
May 14, 2019	13.88	13.88	13.83	13.85	18,370	-0.02(-0.12%)
May 13, 2019	13.92	13.94	13.82	13.87	35,504	-0.05(-0.33%)
May 10, 2019	13.99	13.99	13.92	13.92	17,160	-0.06(-0.43%)
May 09, 2019	13.98	14.05	13.96	13.98	20,530	-0.01(-0.05%)
May 08, 2019	14.00	14.01	13.98	13.98	23,534	-0.02(-0.16%)
May 07, 2019	13.98	14.01	13.98	14.01	51,746	-0.02(-0.11%)
May 06, 2019	13.92	14.09	13.92	14.02	29,399	+0.05(+0.33%)
May 03, 2019	13.99	13.99	13.95	13.98	42,900	+0.05(+0.38%)
May 02, 2019	14.05	14.05	13.92	13.92	39,364	-0.13(-0.92%)
May 01, 2019	14.04	14.09	14.02	14.05	54,264	+0.02(+0.11%)
Apr 30, 2019	13.99	14.04	13.97	14.04	56,148	+0.08(+0.54%)
Apr 29, 2019	13.98	14.01	13.92	13.96	23,963	-0.05(-0.32%)
Apr 26, 2019	13.98	14.04	13.94	14.01	25,608	+0.07(+0.49%)
Apr 25, 2019	13.95	14.01	13.94	13.94	26,470	-0.01(-0.05%)
Apr 24, 2019	13.99	13.99	13.94	13.95	52,216	-0.02(-0.11%)
Apr 23, 2019	13.75	14.01	13.71	13.96	33,116	+0.21(+1.54%)
Apr 22, 2019	13.69	13.75	13.68	13.75	36,138	+0.09(+0.67%)
Apr 18, 2019	13.75	13.75	13.66	13.66	33,924	-0.02(-0.11%)
Apr 17, 2019	13.73	13.78	13.67	13.67	33,605	-0.10(-0.72%)
Apr 16, 2019	13.86	13.91	13.77	13.77	32,344	-0.06(-0.44%)
Apr 15, 2019	13.89	13.91	13.77	13.83	28,703	-0.05(-0.33%)
Apr 12, 2019	13.92	13.92	13.80	13.88	36,828	-0.05(-0.33%)
Apr 11, 2019	13.79	13.92	13.73	13.92	56,743	+0.12(+0.88%)
Apr 10, 2019	13.84	13.88	13.75	13.80	33,410	-0.04(-0.27%)
Apr 09, 2019	13.84	13.85	13.74	13.84	24,601	+0.07(+0.49%)
Apr 08, 2019	13.77	13.77	13.74	13.77	29,539	+0.00(+0.00%)
Apr 05, 2019	13.72	13.81	13.72	13.77	47,968	+0.07(+0.50%)
Apr 04, 2019	13.70	13.73	13.70	13.70	29,248	-0.03(-0.22%)
Apr 03, 2019	13.77	13.78	13.70	13.73	38,153	-0.02(-0.16%)
Apr 02, 2019	13.86	13.87	13.75	13.76	36,310	-0.06(-0.45%)
Apr 01, 2019	13.89	13.89	13.82	13.82	35,271	-0.06(-0.42%)
Mar 29, 2019	13.77	13.88	13.70	13.88	56,449	+0.13(+0.93%)
Mar 28, 2019	13.66	13.75	13.63	13.75	41,247	+0.13(+0.94%)
Mar 27, 2019	13.64	13.67	13.60	13.62	54,966	+0.03(+0.22%)
Mar 26, 2019	13.68	13.68	13.57	13.59	44,678	+0.02(+0.11%)
Mar 25, 2019	13.67	13.67	13.58	13.58	43,816	-0.07(-0.50%)
Mar 22, 2019	13.69	13.69	13.63	13.64	31,537	-0.01(-0.05%)
Mar 21, 2019	13.52	13.69	13.42	13.65	36,751	+0.21(+1.57%)
Mar 20, 2019	13.50	13.52	13.40	13.44	40,107	-0.01(-0.06%)
Mar 19, 2019	13.42	13.49	13.39	13.45	43,786	+0.11(+0.85%)
Mar 18, 2019	13.33	13.36	13.28	13.33	84,440	+0.03(+0.23%)
Mar 15, 2019	13.36	13.36	13.30	13.30	40,680	+0.02(+0.17%)
Mar 14, 2019	13.34	13.40	13.28	13.28	21,690	-0.08(-0.62%)
Mar 13, 2019	13.46	13.50	13.37	13.37	34,361	-0.02(-0.11%)
Mar 12, 2019	13.43	13.47	13.38	13.38	26,415	-0.05(-0.39%)
Mar 11, 2019	13.35	13.49	13.35	13.43	18,790	+0.07(+0.51%)
Mar 08, 2019	13.31	13.40	13.31	13.37	33,124	+0.02(+0.17%)
Mar 07, 2019	13.31	13.40	13.28	13.34	40,201	+0.05(+0.34%)
Mar 06, 2019	13.38	13.41	13.30	13.30	26,176	-0.10(-0.73%)
Mar 05, 2019	13.41	13.42	13.37	13.40	40,211	+0.02(+0.11%)
Mar 04, 2019	13.42	13.42	13.37	13.38	51,408	-0.02(-0.17%)

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.