Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.01	12.27	11.57	11.85	77,506	-0.37(-3.05%)
May 30, 2019	12.45	12.52	12.14	12.23	53,141	-0.25(-1.99%)
May 29, 2019	12.61	12.81	12.23	12.47	74,070	-0.32(-2.47%)
May 28, 2019	12.63	12.85	12.25	12.79	125,246	+0.25(+1.98%)
May 24, 2019	12.89	13.01	12.50	12.54	55,866	-0.22(-1.72%)
May 23, 2019	13.15	13.22	12.52	12.76	77,714	-0.67(-4.98%)
May 22, 2019	13.88	13.88	13.17	13.43	58,342	-0.48(-3.44%)
May 21, 2019	13.44	14.03	13.44	13.91	79,904	+0.55(+4.15%)
May 20, 2019	13.37	13.60	13.30	13.35	207,185	-0.24(-1.76%)
May 17, 2019	13.41	13.70	13.30	13.59	94,366	+0.01(+0.07%)
May 16, 2019	14.45	14.45	13.54	13.58	96,348	-0.78(-5.46%)
May 15, 2019	14.32	14.45	14.11	14.37	81,087	-0.02(-0.13%)
May 14, 2019	14.34	14.50	14.10	14.39	62,748	+0.13(+0.94%)
May 13, 2019	14.71	14.71	13.94	14.25	96,474	-0.78(-5.21%)
May 10, 2019	15.23	15.45	14.85	15.04	79,719	-0.38(-2.48%)
May 09, 2019	15.36	15.55	15.20	15.42	62,987	-0.17(-1.10%)
May 08, 2019	15.53	15.89	15.46	15.59	65,455	-0.13(-0.85%)
May 07, 2019	15.93	15.99	15.32	15.72	103,191	-0.54(-3.35%)
May 06, 2019	16.32	16.52	16.07	16.27	89,824	-0.56(-3.35%)
May 03, 2019	15.56	17.06	15.56	16.83	115,081	+1.40(+9.11%)
May 02, 2019	14.99	15.48	14.96	15.43	89,850	+0.12(+0.81%)
May 01, 2019	15.51	15.58	15.14	15.30	113,642	-0.20(-1.29%)
Apr 30, 2019	15.57	15.57	15.30	15.50	93,061	-0.05(-0.31%)
Apr 29, 2019	15.10	15.66	15.04	15.55	86,254	+0.36(+2.39%)
Apr 26, 2019	15.39	15.53	15.15	15.19	51,891	-0.18(-1.18%)
Apr 25, 2019	15.55	15.55	15.14	15.37	38,633	-0.17(-1.11%)
Apr 24, 2019	15.40	15.68	15.05	15.54	126,580	+0.17(+1.12%)
Apr 23, 2019	14.92	15.49	14.92	15.37	54,278	+0.47(+3.14%)
Apr 22, 2019	15.10	15.16	14.61	14.90	87,767	-0.23(-1.52%)
Apr 18, 2019	15.31	15.43	15.01	15.13	64,236	-0.28(-1.80%)
Apr 17, 2019	16.19	16.22	15.26	15.41	62,050	-0.75(-4.62%)
Apr 16, 2019	16.15	16.34	16.06	16.15	33,990	+0.01(+0.06%)
Apr 15, 2019	16.15	16.25	15.91	16.14	47,557	-0.02(-0.12%)
Apr 12, 2019	16.25	16.36	16.01	16.16	41,638	+0.14(+0.90%)
Apr 11, 2019	16.56	16.60	15.76	16.02	71,887	-0.60(-3.62%)
Apr 10, 2019	16.64	16.69	16.43	16.62	73,237	+0.05(+0.29%)
Apr 09, 2019	16.58	16.77	16.24	16.57	138,463	-0.23(-1.37%)
Apr 08, 2019	17.21	17.23	16.67	16.80	107,296	-0.41(-2.39%)
Apr 05, 2019	17.17	17.43	16.93	17.21	215,097	+0.07(+0.39%)
Apr 04, 2019	17.01	17.32	16.59	17.15	96,386	+0.16(+0.96%)
Apr 03, 2019	16.78	17.10	16.61	16.99	138,222	+0.40(+2.42%)
Apr 02, 2019	16.12	16.70	16.04	16.58	106,936	+0.48(+2.97%)
Apr 01, 2019	15.43	16.29	15.43	16.11	147,163	+0.94(+6.17%)
Mar 29, 2019	15.70	15.87	15.15	15.17	153,581	-0.28(-1.79%)
Mar 28, 2019	15.47	15.56	15.22	15.45	45,829	+0.00(+0.00%)
Mar 27, 2019	15.45	15.64	15.37	15.45	36,737	-0.05(-0.31%)
Mar 26, 2019	15.18	15.59	15.18	15.49	55,482	+0.40(+2.66%)
Mar 25, 2019	14.90	15.31	14.64	15.09	75,546	+0.23(+1.54%)
Mar 22, 2019	15.93	16.07	14.83	14.86	152,639	-1.19(-7.44%)
Mar 21, 2019	15.82	16.39	15.82	16.06	77,810	+0.14(+0.90%)
Mar 20, 2019	16.01	16.28	15.44	15.91	71,623	-0.13(-0.83%)
Mar 19, 2019	16.20	16.34	16.01	16.05	81,792	-0.04(-0.24%)
Mar 18, 2019	16.10	16.29	15.96	16.09	106,770	+0.13(+0.84%)
Mar 15, 2019	16.26	16.56	15.91	15.95	390,648	-0.30(-1.82%)
Mar 14, 2019	16.33	16.53	16.17	16.25	84,459	-0.11(-0.70%)
Mar 13, 2019	16.73	16.73	16.32	16.36	36,998	-0.27(-1.61%)
Mar 12, 2019	16.61	16.74	16.30	16.63	59,539	+0.10(+0.58%)
Mar 11, 2019	15.77	16.90	15.72	16.54	213,907	+0.80(+5.10%)
Mar 08, 2019	15.96	16.01	15.50	15.73	121,044	-0.24(-1.50%)
Mar 07, 2019	16.82	16.82	15.96	15.97	80,972	-0.80(-4.79%)
Mar 06, 2019	18.06	18.06	16.74	16.78	148,370	-1.19(-6.60%)
Mar 05, 2019	18.21	18.33	17.73	17.96	153,014	-0.31(-1.67%)
Mar 04, 2019	18.55	18.59	18.12	18.27	170,413	-0.32(-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.