Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.04	14.18	13.89	14.13	812,842	+0.01(+0.06%)
May 30, 2019	14.15	14.26	14.03	14.12	1,095,932	+0.00(+0.00%)
May 29, 2019	14.51	14.52	14.09	14.12	850,441	-0.41(-2.85%)
May 28, 2019	14.66	14.74	14.53	14.53	796,515	-0.10(-0.69%)
May 24, 2019	14.72	14.82	14.59	14.63	1,479,920	-0.03(-0.17%)
May 23, 2019	14.73	14.73	14.58	14.66	832,409	-0.12(-0.80%)
May 22, 2019	14.78	14.83	14.68	14.78	419,150	-0.02(-0.11%)
May 21, 2019	14.69	14.83	14.68	14.79	584,221	+0.13(+0.92%)
May 20, 2019	14.78	14.83	14.57	14.66	697,828	-0.14(-0.97%)
May 17, 2019	14.80	14.83	14.70	14.80	966,546	-0.03(-0.23%)
May 16, 2019	14.79	14.93	14.78	14.83	768,332	+0.05(+0.34%)
May 15, 2019	14.85	14.90	14.73	14.78	1,637,546	-0.06(-0.40%)
May 14, 2019	14.81	14.89	14.74	14.84	1,394,854	+0.02(+0.11%)
May 13, 2019	14.91	15.06	14.82	14.83	1,091,051	-0.19(-1.29%)
May 10, 2019	14.81	15.07	14.78	15.02	533,046	+0.17(+1.14%)
May 09, 2019	14.82	14.88	14.65	14.85	544,602	+0.03(+0.23%)
May 08, 2019	14.79	14.94	14.77	14.82	707,066	+0.02(+0.11%)
May 07, 2019	15.19	15.19	14.67	14.80	990,861	-0.35(-2.34%)
May 06, 2019	15.02	15.20	14.99	15.16	836,182	+0.04(+0.28%)
May 03, 2019	15.05	15.15	14.94	15.11	665,182	+0.08(+0.56%)
May 02, 2019	14.92	15.10	14.87	15.03	860,538	+0.08(+0.56%)
May 01, 2019	14.81	15.05	14.81	14.94	1,418,279	+0.13(+0.91%)
Apr 30, 2019	14.72	14.88	14.63	14.81	775,167	+0.09(+0.63%)
Apr 29, 2019	14.84	14.94	14.68	14.72	856,403	-0.15(-1.02%)
Apr 26, 2019	14.91	15.01	14.80	14.87	1,083,276	+0.02(+0.11%)
Apr 25, 2019	14.86	14.91	14.47	14.85	1,217,776	+0.17(+1.15%)
Apr 24, 2019	14.56	14.78	14.54	14.68	990,290	+0.24(+1.64%)
Apr 23, 2019	14.24	14.51	14.19	14.45	1,193,759	+0.22(+1.54%)
Apr 22, 2019	14.48	14.52	14.02	14.23	1,238,111	-0.31(-2.15%)
Apr 18, 2019	14.24	14.63	14.24	14.54	1,519,265	+0.30(+2.07%)
Apr 17, 2019	14.44	14.47	14.23	14.24	1,003,710	-0.18(-1.23%)
Apr 16, 2019	14.78	14.78	14.37	14.42	763,354	-0.37(-2.51%)
Apr 15, 2019	14.93	15.07	14.76	14.79	697,853	-0.13(-0.85%)
Apr 12, 2019	14.89	14.92	14.76	14.92	541,578	+0.03(+0.23%)
Apr 11, 2019	14.89	14.99	14.82	14.89	923,230	-0.02(-0.11%)
Apr 10, 2019	14.62	14.99	14.54	14.90	2,338,683	+0.37(+2.56%)
Apr 09, 2019	14.56	14.64	14.47	14.53	953,042	-0.03(-0.23%)
Apr 08, 2019	14.62	14.68	14.51	14.56	1,149,505	-0.07(-0.46%)
Apr 05, 2019	14.49	14.67	14.49	14.63	1,642,275	+0.13(+0.87%)
Apr 04, 2019	14.58	14.63	14.46	14.51	964,068	-0.05(-0.35%)
Apr 03, 2019	14.67	14.68	14.52	14.56	839,966	-0.09(-0.63%)
Apr 02, 2019	14.68	14.71	14.48	14.65	1,473,003	-0.03(-0.17%)
Apr 01, 2019	14.63	14.67	14.47	14.67	547,864	+0.04(+0.29%)
Mar 29, 2019	14.72	14.75	14.60	14.63	979,937	-0.05(-0.34%)
Mar 28, 2019	14.65	14.77	14.54	14.68	1,098,412	+0.04(+0.29%)
Mar 27, 2019	14.59	14.65	14.45	14.64	1,099,336	+0.06(+0.40%)
Mar 26, 2019	14.23	14.60	14.16	14.58	1,189,278	+0.36(+2.55%)
Mar 25, 2019	14.25	14.32	14.16	14.22	1,393,124	-0.03(-0.24%)
Mar 22, 2019	14.40	14.53	14.25	14.25	965,953	-0.15(-1.05%)
Mar 21, 2019	14.18	14.55	14.18	14.40	1,112,737	+0.21(+1.49%)
Mar 20, 2019	14.19	14.36	14.08	14.19	718,249	-0.01(-0.06%)
Mar 19, 2019	14.14	14.23	14.10	14.20	607,187	+0.07(+0.48%)
Mar 18, 2019	14.26	14.40	14.07	14.13	763,791	-0.13(-0.89%)
Mar 15, 2019	14.25	14.32	14.15	14.26	2,144,747	+0.03(+0.18%)
Mar 14, 2019	14.23	14.24	14.14	14.24	692,538	-0.01(-0.06%)
Mar 13, 2019	14.31	14.35	14.22	14.24	595,967	+0.01(+0.10%)
Mar 12, 2019	14.19	14.33	14.14	14.23	790,715	+0.08(+0.53%)
Mar 11, 2019	14.09	14.17	13.99	14.15	875,473	+0.09(+0.65%)
Mar 08, 2019	14.04	14.17	14.00	14.06	1,078,787	+0.00(+0.00%)
Mar 07, 2019	14.05	14.17	13.94	14.06	1,160,767	+0.07(+0.48%)
Mar 06, 2019	14.15	14.18	13.95	14.00	943,133	-0.14(-1.00%)
Mar 05, 2019	14.09	14.24	14.07	14.14	574,681	+0.04(+0.30%)
Mar 04, 2019	14.05	14.15	13.95	14.10	2,146,179	+0.05(+0.36%)

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.