Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.59	13.79	13.48	13.74	185,692	+0.00(+0.00%)
May 30, 2019	13.98	14.01	13.73	13.74	151,410	-0.16(-1.13%)
May 29, 2019	14.05	14.05	13.84	13.90	166,200	-0.16(-1.11%)
May 28, 2019	14.08	14.10	13.96	14.05	568,284	+0.07(+0.51%)
May 24, 2019	14.03	14.07	13.91	13.98	160,851	-0.01(-0.09%)
May 23, 2019	13.98	14.00	13.90	14.00	116,475	-0.01(-0.05%)
May 22, 2019	14.03	14.07	13.92	14.00	150,168	-0.03(-0.19%)
May 21, 2019	13.98	14.17	13.98	14.03	262,049	+0.06(+0.44%)
May 20, 2019	13.99	14.04	13.91	13.97	271,361	-0.06(-0.42%)
May 17, 2019	14.00	14.08	13.94	14.02	195,413	-0.05(-0.37%)
May 16, 2019	14.10	14.18	14.03	14.08	137,875	-0.03(-0.23%)
May 15, 2019	13.99	14.11	13.95	14.11	142,431	+0.07(+0.51%)
May 14, 2019	14.01	14.08	13.97	14.04	152,336	+0.08(+0.56%)
May 13, 2019	14.00	14.08	13.90	13.96	176,513	-0.12(-0.87%)
May 10, 2019	14.04	14.10	13.95	14.08	121,998	+0.03(+0.18%)
May 09, 2019	13.94	14.13	13.88	14.06	223,883	+0.12(+0.84%)
May 08, 2019	13.91	14.02	13.89	13.94	175,454	-0.02(-0.14%)
May 07, 2019	14.01	14.12	13.84	13.96	152,314	-0.09(-0.65%)
May 06, 2019	13.96	14.10	13.96	14.05	156,935	-0.03(-0.23%)
May 03, 2019	13.99	14.15	13.99	14.08	186,930	+0.16(+1.16%)
May 02, 2019	14.43	14.47	13.83	13.92	377,499	-0.55(-3.81%)
May 01, 2019	14.22	14.80	14.12	14.47	447,105	+0.37(+2.62%)
Apr 30, 2019	13.88	14.15	13.81	14.10	364,635	+0.29(+2.06%)
Apr 29, 2019	13.81	13.87	13.69	13.82	161,719	+0.01(+0.05%)
Apr 26, 2019	13.69	13.84	13.69	13.81	151,457	+0.15(+1.09%)
Apr 25, 2019	13.63	13.69	13.48	13.66	194,667	+0.02(+0.14%)
Apr 24, 2019	13.54	13.69	13.54	13.64	196,263	+0.15(+1.11%)
Apr 23, 2019	13.39	13.54	13.37	13.49	216,557	+0.13(+0.97%)
Apr 22, 2019	13.33	13.38	13.18	13.36	217,556	+0.05(+0.34%)
Apr 18, 2019	13.28	13.36	13.27	13.32	122,769	+0.04(+0.27%)
Apr 17, 2019	13.43	13.43	13.25	13.28	174,439	-0.06(-0.48%)
Apr 16, 2019	13.50	13.53	13.33	13.35	150,028	-0.14(-1.05%)
Apr 15, 2019	13.53	13.56	13.45	13.49	109,376	-0.03(-0.19%)
Apr 12, 2019	13.55	13.59	13.46	13.51	102,415	-0.05(-0.38%)
Apr 11, 2019	13.57	13.63	13.51	13.57	126,957	+0.02(+0.14%)
Apr 10, 2019	13.51	13.63	13.48	13.55	164,193	+0.08(+0.57%)
Apr 09, 2019	13.57	13.67	13.46	13.47	141,053	-0.10(-0.71%)
Apr 08, 2019	13.69	13.69	13.56	13.57	122,204	-0.10(-0.75%)
Apr 05, 2019	13.56	13.69	13.48	13.67	115,604	+0.14(+1.05%)
Apr 04, 2019	13.57	13.57	13.40	13.53	138,370	-0.03(-0.19%)
Apr 03, 2019	13.53	13.64	13.40	13.55	137,510	+0.03(+0.24%)
Apr 02, 2019	13.46	13.52	13.33	13.52	133,999	+0.06(+0.43%)
Apr 01, 2019	13.49	13.53	13.32	13.46	181,082	+0.08(+0.58%)
Mar 29, 2019	13.48	13.49	13.28	13.38	210,261	-0.11(-0.81%)
Mar 28, 2019	13.34	13.49	13.34	13.49	153,014	+0.16(+1.21%)
Mar 27, 2019	13.40	13.40	13.26	13.33	148,082	-0.04(-0.29%)
Mar 26, 2019	13.27	13.52	13.27	13.37	118,241	+0.12(+0.92%)
Mar 25, 2019	13.20	13.31	13.09	13.25	111,544	+0.05(+0.39%)
Mar 22, 2019	13.57	13.62	13.20	13.20	216,313	-0.37(-2.71%)
Mar 21, 2019	13.41	13.72	13.38	13.57	167,706	+0.15(+1.10%)
Mar 20, 2019	13.38	13.55	13.22	13.42	136,849	+0.03(+0.19%)
Mar 19, 2019	13.48	13.52	13.36	13.39	174,271	-0.02(-0.12%)
Mar 18, 2019	13.41	13.51	13.28	13.41	357,620	+0.01(+0.10%)
Mar 15, 2019	13.38	13.45	13.28	13.39	370,441	+0.03(+0.19%)
Mar 14, 2019	13.25	13.42	13.23	13.37	504,193	+0.07(+0.53%)
Mar 13, 2019	13.26	13.36	13.23	13.30	184,188	+0.05(+0.39%)
Mar 12, 2019	13.32	13.38	13.22	13.25	126,608	-0.04(-0.29%)
Mar 11, 2019	12.99	13.29	12.98	13.29	339,794	+0.33(+2.52%)
Mar 08, 2019	12.93	13.03	12.90	12.96	243,682	+0.03(+0.25%)
Mar 07, 2019	12.91	13.05	12.89	12.93	415,076	-0.03(-0.25%)
Mar 06, 2019	13.17	13.17	12.91	12.96	171,570	-0.16(-1.22%)
Mar 05, 2019	13.09	13.24	13.09	13.12	167,319	+0.04(+0.29%)
Mar 04, 2019	13.13	13.15	12.98	13.08	374,762	-0.01(-0.05%)

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.