Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.39	14.47	14.26	14.36	4,739	-0.05(-0.34%)
May 30, 2019	14.20	14.83	14.20	14.41	13,084	+0.14(+0.97%)
May 29, 2019	14.57	14.68	14.26	14.27	17,371	-0.31(-2.11%)
May 28, 2019	14.60	14.85	14.34	14.58	10,342	-0.02(-0.14%)
May 24, 2019	14.83	14.83	14.21	14.60	45,685	+0.18(+1.24%)
May 23, 2019	14.73	14.81	14.38	14.42	13,792	-0.34(-2.29%)
May 22, 2019	14.79	14.81	14.73	14.75	2,643	-0.11(-0.73%)
May 21, 2019	14.83	14.89	14.80	14.86	2,329	+0.13(+0.87%)
May 20, 2019	14.87	14.92	14.73	14.73	8,219	-0.11(-0.73%)
May 17, 2019	14.89	14.89	14.72	14.84	8,572	+0.00(+0.00%)
May 16, 2019	14.82	14.89	14.73	14.84	1,575	-0.01(-0.07%)
May 15, 2019	14.64	14.88	14.55	14.85	30,396	+0.16(+1.08%)
May 14, 2019	14.90	15.07	14.70	14.70	11,255	-0.20(-1.33%)
May 13, 2019	15.22	15.22	14.89	14.89	4,149	-0.18(-1.18%)
May 10, 2019	15.57	15.57	15.07	15.07	705	-0.20(-1.30%)
May 09, 2019	15.13	15.27	15.02	15.27	8,757	+0.16(+1.08%)
May 08, 2019	15.16	15.16	15.08	15.11	2,135	+0.04(+0.29%)
May 07, 2019	15.06	15.06	15.06	15.06	289	+0.01(+0.07%)
May 06, 2019	14.95	15.25	14.95	15.05	6,254	+0.04(+0.30%)
May 03, 2019	14.81	15.44	14.79	15.01	15,399	+0.20(+1.37%)
May 02, 2019	15.16	15.17	14.76	14.81	10,706	-0.08(-0.53%)
May 01, 2019	15.25	15.25	14.84	14.88	4,857	-0.15(-0.98%)
Apr 30, 2019	15.00	15.17	14.80	15.03	12,859	+0.06(+0.40%)
Apr 29, 2019	15.06	15.45	14.97	14.97	12,352	-0.08(-0.52%)
Apr 26, 2019	15.30	15.30	15.05	15.05	4,255	-0.15(-0.97%)
Apr 25, 2019	15.40	15.50	15.11	15.20	8,373	-0.11(-0.71%)
Apr 24, 2019	15.09	15.63	15.08	15.31	28,949	+0.43(+2.92%)
Apr 23, 2019	15.09	15.16	14.87	14.87	3,669	-0.21(-1.41%)
Apr 22, 2019	14.84	15.09	14.84	15.09	1,119	+0.20(+1.36%)
Apr 18, 2019	15.10	15.30	14.86	14.88	9,827	-0.10(-0.66%)
Apr 17, 2019	15.05	15.50	14.98	14.98	7,475	-0.11(-0.72%)
Apr 16, 2019	15.29	15.29	15.09	15.09	5,150	+0.04(+0.26%)
Apr 15, 2019	15.20	15.29	15.05	15.05	7,683	-0.08(-0.52%)
Apr 12, 2019	15.10	15.25	15.10	15.13	4,863	+0.18(+1.19%)
Apr 11, 2019	14.92	15.14	14.91	14.95	13,362	-0.07(-0.46%)
Apr 10, 2019	15.20	15.41	14.90	15.02	14,434	+0.02(+0.13%)
Apr 09, 2019	15.75	15.79	15.00	15.00	32,196	-0.76(-4.82%)
Apr 08, 2019	15.72	15.82	15.72	15.76	2,366	-0.03(-0.19%)
Apr 05, 2019		15.79	15.79	15.79	334	+0.00(+0.00%)
Apr 04, 2019	15.70	15.79	15.70	15.79	5,888	+0.09(+0.57%)
Apr 03, 2019	15.79	15.97	15.70	15.70	8,564	-0.09(-0.56%)
Apr 02, 2019	15.66	15.83	15.66	15.79	4,641	+0.12(+0.76%)
Apr 01, 2019	15.67	15.67	15.65	15.67	3,194	+0.03(+0.19%)
Mar 29, 2019	15.74	15.95	15.62	15.64	4,761	+0.00(+0.00%)
Mar 28, 2019	15.64	15.64	15.64	15.64	759	-0.07(-0.44%)
Mar 27, 2019	15.91	15.91	15.71	15.71	532	+0.26(+1.68%)
Mar 26, 2019	15.45	15.45	15.45	15.45	869	-0.10(-0.65%)
Mar 25, 2019	15.44	16.03	15.37	15.56	15,973	-0.24(-1.50%)
Mar 22, 2019	15.77	16.03	14.97	15.79	18,236	-0.28(-1.72%)
Mar 21, 2019	16.17	16.19	16.05	16.07	21,450	-0.04(-0.25%)
Mar 20, 2019	16.19	16.19	16.10	16.11	2,835	-0.05(-0.31%)
Mar 19, 2019	16.19	16.19	16.16	16.16	704	-0.08(-0.49%)
Mar 18, 2019	16.20	16.24	16.12	16.24	2,010	+0.05(+0.30%)
Mar 15, 2019	16.15	16.24	16.15	16.19	11,651	+0.02(+0.12%)
Mar 14, 2019	16.17	16.17	16.17	16.17	591	-0.09(-0.58%)
Mar 13, 2019	16.14	16.26	16.12	16.26	1,479	+0.14(+0.89%)
Mar 12, 2019	16.19	16.24	16.10	16.12	1,217	-0.07(-0.43%)
Mar 11, 2019	16.19	16.19	16.19	16.19	597	+0.01(+0.06%)
Mar 08, 2019	16.01	16.30	16.01	16.18	2,938	-0.00(-0.03%)
Mar 07, 2019	16.02	16.18	16.00	16.18	6,193	+0.06(+0.40%)
Mar 06, 2019	16.34	16.34	16.12	16.12	3,400	-0.07(-0.43%)
Mar 05, 2019	16.27	16.28	16.12	16.19	2,283	-0.09(-0.55%)
Mar 04, 2019	16.08	16.33	16.08	16.28	3,580	+0.13(+0.79%)

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.