Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.81	13.89	12.81	13.76	1,188,700	+0.69(+5.28%)
May 30, 2019	13.13	13.30	12.78	13.07	410,561	-0.17(-1.28%)
May 29, 2019	13.93	13.95	13.01	13.24	625,977	-0.72(-5.16%)
May 28, 2019	14.01	14.34	13.90	13.96	649,303	-0.13(-0.92%)
May 24, 2019	14.37	14.71	13.50	14.09	874,400	-0.98(-6.50%)
May 23, 2019	14.98	15.15	14.86	15.07	524,543	-0.13(-0.86%)
May 22, 2019	14.87	15.51	14.87	15.20	690,454	+0.33(+2.22%)
May 21, 2019	14.65	15.26	14.65	14.87	689,874	+0.36(+2.48%)
May 20, 2019	14.88	15.08	14.15	14.51	1,625,861	-0.08(-0.55%)
May 17, 2019	12.82	14.90	12.78	14.59	1,838,800	+1.62(+12.49%)
May 16, 2019	12.66	13.17	12.66	12.97	1,020,134	+0.33(+2.61%)
May 15, 2019	12.41	12.92	12.31	12.64	813,699	+0.10(+0.80%)
May 14, 2019	12.55	12.86	12.54	12.54	471,216	+0.02(+0.16%)
May 13, 2019	12.59	12.69	12.41	12.52	529,345	-0.34(-2.64%)
May 10, 2019	12.67	13.03	12.63	12.86	456,500	+0.10(+0.78%)
May 09, 2019	12.49	12.83	12.39	12.76	498,595	+0.15(+1.19%)
May 08, 2019	12.96	13.07	12.57	12.61	581,090	-0.37(-2.85%)
May 07, 2019	13.24	13.33	12.98	12.98	435,673	-0.30(-2.26%)
May 06, 2019	13.07	13.39	12.98	13.28	805,304	-0.02(-0.15%)
May 03, 2019	12.94	13.41	12.84	13.30	757,600	+0.44(+3.42%)
May 02, 2019	13.11	13.13	12.44	12.86	1,081,700	-0.24(-1.83%)
May 01, 2019	13.57	13.77	13.10	13.10	596,117	-0.50(-3.68%)
Apr 30, 2019	14.14	14.16	13.60	13.60	692,798	-0.56(-3.95%)
Apr 29, 2019	14.40	14.48	14.15	14.16	426,958	-0.21(-1.46%)
Apr 26, 2019	14.21	14.48	14.13	14.37	562,800	+0.17(+1.20%)
Apr 25, 2019	14.50	14.50	14.15	14.20	328,728	-0.31(-2.14%)
Apr 24, 2019	14.50	14.74	14.35	14.51	364,608	-0.03(-0.21%)
Apr 23, 2019	14.53	14.72	14.41	14.54	433,487	+0.02(+0.14%)
Apr 22, 2019	14.99	15.09	14.51	14.52	375,531	-0.47(-3.14%)
Apr 18, 2019	14.95	15.20	14.92	14.99	265,300	+0.07(+0.47%)
Apr 17, 2019	15.18	15.21	14.85	14.92	346,684	-0.22(-1.45%)
Apr 16, 2019	15.30	15.35	15.12	15.14	326,904	-0.11(-0.72%)
Apr 15, 2019	15.88	15.88	15.18	15.25	447,409	-0.59(-3.72%)
Apr 12, 2019	16.46	16.55	15.70	15.84	295,800	-0.46(-2.82%)
Apr 11, 2019	16.06	16.43	16.06	16.30	348,604	+0.28(+1.75%)
Apr 10, 2019	15.72	16.04	15.72	16.02	316,319	+0.33(+2.10%)
Apr 09, 2019	15.77	15.77	15.46	15.69	534,569	-0.11(-0.70%)
Apr 08, 2019	15.50	15.96	15.44	15.80	434,271	+0.35(+2.27%)
Apr 05, 2019	15.45	15.60	15.36	15.45	388,000	+0.07(+0.46%)
Apr 04, 2019	15.24	15.72	15.23	15.38	360,939	+0.15(+0.98%)
Apr 03, 2019	15.08	15.27	15.02	15.23	308,242	+0.23(+1.53%)
Apr 02, 2019	15.07	15.12	14.82	15.00	519,137	-0.13(-0.86%)
Apr 01, 2019	15.25	15.30	14.95	15.13	652,416	+0.03(+0.20%)
Mar 29, 2019	15.19	15.19	14.85	15.10	590,000	-0.02(-0.13%)
Mar 28, 2019	15.05	15.22	14.94	15.12	521,060	+0.03(+0.20%)
Mar 27, 2019	14.81	15.25	14.75	15.09	542,104	+0.23(+1.55%)
Mar 26, 2019	14.49	14.86	14.49	14.86	432,486	+0.48(+3.34%)
Mar 25, 2019	14.45	14.52	14.01	14.38	700,163	-0.16(-1.10%)
Mar 22, 2019	15.07	15.23	14.44	14.54	500,700	-0.62(-4.09%)
Mar 21, 2019	14.71	15.21	14.71	15.16	355,049	+0.37(+2.50%)
Mar 20, 2019	14.76	14.87	14.49	14.79	691,408	-0.19(-1.27%)
Mar 19, 2019	15.31	15.35	14.87	14.98	818,554	-0.29(-1.90%)
Mar 18, 2019	15.31	15.42	15.19	15.27	402,324	-0.02(-0.13%)
Mar 15, 2019	15.15	15.41	15.08	15.29	827,000	+0.21(+1.39%)
Mar 14, 2019	14.98	15.23	14.93	15.08	379,208	+0.07(+0.47%)
Mar 13, 2019	14.88	15.15	14.81	15.01	517,091	+0.15(+1.01%)
Mar 12, 2019	14.99	15.04	14.74	14.86	233,856	-0.06(-0.40%)
Mar 11, 2019	14.86	14.96	14.62	14.92	624,409	+0.12(+0.81%)
Mar 08, 2019	15.04	15.19	14.54	14.80	508,800	-0.50(-3.27%)
Mar 07, 2019	15.32	15.48	15.11	15.30	360,927	-0.04(-0.26%)
Mar 06, 2019	14.89	15.39	14.89	15.34	1,097,883	+0.48(+3.23%)
Mar 05, 2019	14.88	14.96	14.79	14.86	398,454	-0.02(-0.13%)
Mar 04, 2019	14.87	14.96	14.70	14.88	572,915	+0.10(+0.68%)

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.