Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.08	12.35	11.65	11.93	76,995	-0.38(-3.05%)
May 30, 2019	12.53	12.60	12.22	12.31	52,791	-0.25(-1.99%)
May 29, 2019	12.69	12.89	12.31	12.56	73,582	-0.32(-2.47%)
May 28, 2019	12.71	12.93	12.34	12.87	124,420	+0.25(+1.98%)
May 24, 2019	12.98	13.10	12.59	12.62	55,498	-0.22(-1.72%)
May 23, 2019	13.24	13.31	12.60	12.85	77,202	-0.67(-4.98%)
May 22, 2019	13.97	13.97	13.26	13.52	57,957	-0.48(-3.44%)
May 21, 2019	13.53	14.12	13.53	14.00	79,377	+0.56(+4.15%)
May 20, 2019	13.46	13.69	13.38	13.44	205,819	-0.24(-1.76%)
May 17, 2019	13.50	13.79	13.38	13.68	93,744	+0.01(+0.07%)
May 16, 2019	14.55	14.55	13.63	13.67	95,713	-0.79(-5.46%)
May 15, 2019	14.41	14.55	14.20	14.46	80,552	-0.02(-0.13%)
May 14, 2019	14.43	14.60	14.19	14.48	62,335	+0.13(+0.94%)
May 13, 2019	14.81	14.81	14.03	14.35	95,838	-0.79(-5.21%)
May 10, 2019	15.33	15.55	14.95	15.14	79,194	-0.38(-2.48%)
May 09, 2019	15.46	15.65	15.30	15.52	62,572	-0.17(-1.10%)
May 08, 2019	15.64	15.99	15.56	15.69	65,023	-0.13(-0.85%)
May 07, 2019	16.04	16.10	15.42	15.83	102,511	-0.55(-3.35%)
May 06, 2019	16.42	16.63	16.17	16.38	89,232	-0.57(-3.35%)
May 03, 2019	15.66	17.18	15.66	16.94	114,322	+1.41(+9.11%)
May 02, 2019	15.09	15.58	15.06	15.53	89,258	+0.13(+0.81%)
May 01, 2019	15.62	15.68	15.24	15.40	112,893	-0.20(-1.29%)
Apr 30, 2019	15.67	15.67	15.40	15.61	92,447	-0.05(-0.31%)
Apr 29, 2019	15.20	15.77	15.14	15.65	85,686	+0.37(+2.39%)
Apr 26, 2019	15.49	15.64	15.25	15.29	51,549	-0.18(-1.18%)
Apr 25, 2019	15.65	15.65	15.24	15.47	38,379	-0.17(-1.11%)
Apr 24, 2019	15.50	15.78	15.15	15.65	125,745	+0.17(+1.12%)
Apr 23, 2019	15.02	15.60	15.02	15.47	53,920	+0.47(+3.14%)
Apr 22, 2019	15.20	15.26	14.70	15.00	87,188	-0.23(-1.52%)
Apr 18, 2019	15.41	15.53	15.11	15.23	63,812	-0.28(-1.80%)
Apr 17, 2019	16.30	16.33	15.37	15.51	61,641	-0.75(-4.62%)
Apr 16, 2019	16.26	16.45	16.16	16.26	33,766	+0.01(+0.06%)
Apr 15, 2019	16.26	16.36	16.01	16.25	47,244	-0.02(-0.12%)
Apr 12, 2019	16.36	16.47	16.11	16.27	41,364	+0.14(+0.90%)
Apr 11, 2019	16.67	16.71	15.87	16.13	71,413	-0.61(-3.62%)
Apr 10, 2019	16.75	16.80	16.54	16.73	72,755	+0.05(+0.29%)
Apr 09, 2019	16.69	16.88	16.35	16.68	137,551	-0.23(-1.37%)
Apr 08, 2019	17.32	17.35	16.78	16.92	106,589	-0.41(-2.39%)
Apr 05, 2019	17.28	17.55	17.04	17.33	213,679	+0.07(+0.39%)
Apr 04, 2019	17.13	17.43	16.70	17.26	95,751	+0.16(+0.96%)
Apr 03, 2019	16.90	17.21	16.72	17.10	137,311	+0.40(+2.42%)
Apr 02, 2019	16.22	16.81	16.15	16.69	106,231	+0.48(+2.97%)
Apr 01, 2019	15.53	16.40	15.53	16.21	146,194	+0.94(+6.17%)
Mar 29, 2019	15.80	15.97	15.25	15.27	152,569	-0.28(-1.79%)
Mar 28, 2019	15.57	15.67	15.32	15.55	45,527	+0.00(+0.00%)
Mar 27, 2019	15.55	15.74	15.47	15.55	36,494	-0.05(-0.31%)
Mar 26, 2019	15.28	15.69	15.28	15.60	55,117	+0.40(+2.66%)
Mar 25, 2019	15.00	15.41	14.74	15.19	75,048	+0.23(+1.54%)
Mar 22, 2019	16.04	16.17	14.92	14.96	151,633	-1.20(-7.44%)
Mar 21, 2019	15.92	16.50	15.92	16.16	77,297	+0.14(+0.90%)
Mar 20, 2019	16.12	16.39	15.54	16.02	71,151	-0.13(-0.83%)
Mar 19, 2019	16.31	16.45	16.12	16.16	81,253	-0.04(-0.24%)
Mar 18, 2019	16.20	16.40	16.07	16.19	106,066	+0.13(+0.84%)
Mar 15, 2019	16.37	16.67	16.02	16.06	388,074	-0.30(-1.82%)
Mar 14, 2019	16.43	16.64	16.28	16.36	83,902	-0.12(-0.70%)
Mar 13, 2019	16.84	16.84	16.42	16.47	36,754	-0.27(-1.61%)
Mar 12, 2019	16.72	16.85	16.41	16.74	59,147	+0.10(+0.58%)
Mar 11, 2019	15.88	17.01	15.83	16.65	212,498	+0.81(+5.10%)
Mar 08, 2019	16.07	16.12	15.61	15.84	120,246	-0.24(-1.50%)
Mar 07, 2019	16.93	16.93	16.07	16.08	80,438	-0.81(-4.79%)
Mar 06, 2019	18.18	18.18	16.85	16.89	147,392	-1.19(-6.60%)
Mar 05, 2019	18.33	18.45	17.85	18.08	152,005	-0.31(-1.67%)
Mar 04, 2019	18.68	18.71	18.24	18.39	169,290	-0.33(-1.75%)

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.