Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.34	13.67	13.31	13.58	162,300	+0.07(+0.52%)
May 30, 2019	13.56	13.65	13.24	13.51	168,649	-0.03(-0.22%)
May 29, 2019	14.18	14.18	13.48	13.54	231,624	-0.77(-5.38%)
May 28, 2019	14.42	14.75	14.26	14.31	291,651	-0.15(-1.04%)
May 24, 2019	14.64	14.82	14.37	14.46	323,200	-0.16(-1.09%)
May 23, 2019	14.65	14.78	14.53	14.62	167,623	-0.22(-1.48%)
May 22, 2019	14.67	14.99	14.67	14.84	116,749	+0.03(+0.20%)
May 21, 2019	14.69	14.96	14.60	14.81	242,219	+0.19(+1.30%)
May 20, 2019	14.82	14.88	14.59	14.62	303,099	-0.38(-2.53%)
May 17, 2019	14.94	15.11	14.78	15.00	350,300	-0.10(-0.66%)
May 16, 2019	15.06	15.39	14.91	15.10	189,785	+0.09(+0.60%)
May 15, 2019	15.19	15.40	14.09	15.01	351,597	-0.38(-2.47%)
May 14, 2019	15.93	16.23	15.09	15.39	295,207	-0.25(-1.60%)
May 13, 2019	16.09	16.50	15.55	15.64	364,062	-0.45(-2.80%)
May 10, 2019	15.87	16.11	15.62	16.09	162,700	+0.19(+1.19%)
May 09, 2019	15.82	16.20	15.80	15.90	106,106	-0.22(-1.36%)
May 08, 2019	16.24	16.28	15.66	16.12	267,641	+0.18(+1.13%)
May 07, 2019	16.27	16.34	15.73	15.94	158,871	-0.43(-2.63%)
May 06, 2019	16.24	16.59	16.08	16.37	137,380	-0.08(-0.49%)
May 03, 2019	16.57	16.95	16.30	16.45	479,900	-0.03(-0.18%)
May 02, 2019	16.54	16.64	16.09	16.48	150,752	-0.05(-0.30%)
May 01, 2019	15.95	16.65	15.75	16.53	318,837	+1.19(+7.76%)
Apr 30, 2019	15.68	15.68	15.24	15.34	150,530	-0.34(-2.17%)
Apr 29, 2019	16.07	16.30	15.68	15.68	281,071	-0.41(-2.55%)
Apr 26, 2019	15.44	16.21	15.20	16.09	280,100	+0.59(+3.81%)
Apr 25, 2019	15.60	15.71	15.26	15.50	174,259	-0.20(-1.27%)
Apr 24, 2019	15.76	15.92	15.55	15.70	327,550	-0.04(-0.25%)
Apr 23, 2019	15.54	15.95	15.41	15.74	257,806	+0.27(+1.75%)
Apr 22, 2019	15.94	15.94	15.31	15.47	139,042	-0.06(-0.39%)
Apr 18, 2019	15.48	15.78	15.29	15.53	171,200	+0.02(+0.13%)
Apr 17, 2019	15.12	15.57	15.03	15.51	249,769	+0.53(+3.54%)
Apr 16, 2019	15.05	15.18	14.97	14.98	161,248	-0.03(-0.20%)
Apr 15, 2019	15.03	15.24	14.93	15.01	84,822	-0.10(-0.66%)
Apr 12, 2019	15.20	15.30	14.90	15.11	141,700	+0.00(+0.00%)
Apr 11, 2019	15.00	15.32	15.00	15.11	210,207	+0.09(+0.60%)
Apr 10, 2019	14.70	15.05	14.70	15.02	150,091	+0.28(+1.90%)
Apr 09, 2019	14.70	14.84	14.62	14.74	379,723	-0.01(-0.07%)
Apr 08, 2019	14.53	14.83	14.45	14.75	275,776	+0.20(+1.37%)
Apr 05, 2019	14.45	14.77	14.19	14.55	182,300	+0.13(+0.90%)
Apr 04, 2019	13.71	14.52	13.61	14.42	342,325	+0.72(+5.26%)
Apr 03, 2019	13.46	13.83	13.29	13.70	242,546	+0.33(+2.47%)
Apr 02, 2019	14.03	14.03	12.89	13.37	422,885	-0.39(-2.83%)
Apr 01, 2019	13.80	13.83	13.32	13.76	211,795	+0.01(+0.07%)
Mar 29, 2019	13.83	14.00	13.64	13.75	255,300	-0.03(-0.22%)
Mar 28, 2019	13.84	14.07	13.69	13.78	258,595	+0.00(+0.00%)
Mar 27, 2019	13.54	13.90	13.54	13.78	179,789	+0.15(+1.10%)
Mar 26, 2019	13.37	13.75	13.35	13.63	197,268	+0.38(+2.87%)
Mar 25, 2019	13.31	13.53	13.09	13.25	291,024	-0.09(-0.67%)
Mar 22, 2019	14.25	14.41	13.33	13.34	347,900	-1.02(-7.10%)
Mar 21, 2019	14.07	14.42	14.07	14.36	281,679	+0.08(+0.56%)
Mar 20, 2019	14.49	14.76	14.17	14.28	367,072	-0.24(-1.65%)
Mar 19, 2019	14.57	14.69	14.11	14.52	257,523	+0.40(+2.83%)
Mar 18, 2019	13.97	14.24	13.69	14.12	452,334	+0.09(+0.64%)
Mar 15, 2019	14.29	14.48	13.80	14.03	747,300	-0.26(-1.82%)
Mar 14, 2019	13.83	15.37	13.58	14.29	825,438	+0.20(+1.42%)
Mar 13, 2019	13.70	14.16	13.68	14.09	598,640	+0.44(+3.22%)
Mar 12, 2019	13.85	13.85	13.46	13.65	176,017	-0.10(-0.73%)
Mar 11, 2019	13.84	13.97	13.67	13.75	273,438	-0.09(-0.65%)
Mar 08, 2019	13.94	14.01	13.65	13.84	208,200	-0.25(-1.77%)
Mar 07, 2019	13.93	14.49	13.72	14.09	289,731	+0.28(+2.03%)
Mar 06, 2019	14.32	14.36	13.80	13.81	197,912	-0.49(-3.43%)
Mar 05, 2019	14.76	14.89	14.16	14.30	163,250	-0.34(-2.32%)
Mar 04, 2019	14.85	14.85	14.58	14.64	218,316	-0.17(-1.15%)

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.