Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.22	13.44	13.21	13.41	113,700	-0.58(-4.17%)
May 30, 2019	14.13	14.13	13.97	13.99	200,650	-0.10(-0.68%)
May 29, 2019	14.30	14.30	14.04	14.09	232,792	+0.33(+2.44%)
May 28, 2019	13.72	14.10	13.72	13.76	160,106	+0.29(+2.19%)
May 24, 2019	13.46	13.46	13.39	13.46	101,000	-0.01(-0.07%)
May 23, 2019	13.60	13.60	13.42	13.47	85,330	-0.13(-0.96%)
May 22, 2019	13.80	13.80	13.59	13.60	100,256	-0.27(-1.92%)
May 21, 2019	13.85	13.90	13.81	13.87	209,513	+0.01(+0.04%)
May 20, 2019	14.04	14.04	13.84	13.86	133,644	-0.27(-1.91%)
May 17, 2019	14.25	14.37	14.11	14.13	96,300	-0.23(-1.64%)
May 16, 2019	14.49	14.49	14.28	14.37	166,085	+0.01(+0.07%)
May 15, 2019	14.32	14.52	14.18	14.36	231,331	-0.03(-0.17%)
May 14, 2019	14.94	14.97	14.35	14.38	248,342	-1.12(-7.23%)
May 13, 2019	15.53	15.55	15.45	15.50	89,399	-0.08(-0.51%)
May 10, 2019	15.54	15.60	15.50	15.58	99,000	+0.00(+0.00%)
May 09, 2019	15.59	15.61	15.50	15.58	88,820	-0.20(-1.27%)
May 08, 2019	15.61	15.96	15.61	15.78	190,415	+0.07(+0.45%)
May 07, 2019	15.80	15.84	15.68	15.71	82,886	-0.32(-2.03%)
May 06, 2019	16.00	16.08	15.95	16.04	110,170	-0.05(-0.34%)
May 03, 2019	16.00	16.10	16.00	16.09	62,800	+0.12(+0.75%)
May 02, 2019	16.01	16.01	15.95	15.97	59,079	-0.02(-0.13%)
May 01, 2019	15.98	16.08	15.97	15.99	86,885	-0.04(-0.28%)
Apr 30, 2019	16.00	16.06	16.00	16.04	53,750	+0.03(+0.19%)
Apr 29, 2019	15.96	16.21	15.96	16.00	96,401	+0.03(+0.22%)
Apr 26, 2019	15.96	16.03	15.94	15.97	97,700	+0.03(+0.19%)
Apr 25, 2019	15.93	15.96	15.82	15.94	193,425	-0.02(-0.09%)
Apr 24, 2019	16.17	16.17	15.95	15.96	91,340	-0.73(-4.38%)
Apr 23, 2019	16.89	16.89	16.60	16.68	318,052	-0.20(-1.18%)
Apr 22, 2019	16.86	16.89	16.78	16.89	234,952	-0.38(-2.17%)
Apr 18, 2019	17.11	17.28	17.11	17.26	181,300	+0.20(+1.17%)
Apr 17, 2019	17.05	17.07	17.02	17.06	97,721	+0.40(+2.40%)
Apr 16, 2019	16.64	16.71	16.64	16.66	64,138	+0.04(+0.24%)
Apr 15, 2019	16.62	16.69	16.61	16.62	115,895	+0.01(+0.06%)
Apr 12, 2019	16.60	16.64	16.60	16.61	81,700	+0.00(+0.03%)
Apr 11, 2019	16.66	16.69	16.58	16.61	74,112	+0.01(+0.06%)
Apr 10, 2019	16.62	16.62	16.58	16.59	54,542	-0.09(-0.54%)
Apr 09, 2019	16.82	16.82	16.67	16.68	84,346	-0.07(-0.39%)
Apr 08, 2019	16.79	16.81	16.72	16.75	67,499	-0.15(-0.89%)
Apr 05, 2019	16.88	16.94	16.85	16.90	144,400	-0.04(-0.24%)
Apr 04, 2019	16.93	16.97	16.90	16.94	65,971	+0.06(+0.36%)
Apr 03, 2019	16.79	16.93	16.79	16.88	61,103	+0.14(+0.84%)
Apr 02, 2019	16.83	16.83	16.73	16.74	159,265	+0.05(+0.33%)
Apr 01, 2019	16.71	16.72	16.63	16.68	53,488	+0.26(+1.61%)
Mar 29, 2019	16.37	16.45	16.37	16.42	28,300	-0.12(-0.76%)
Mar 28, 2019	16.75	16.75	16.50	16.55	45,717	-0.06(-0.36%)
Mar 27, 2019	16.63	16.75	16.58	16.61	97,742	-0.70(-4.05%)
Mar 26, 2019	17.38	17.38	17.26	17.30	65,565	+0.11(+0.64%)
Mar 25, 2019	17.16	17.20	17.15	17.20	46,276	+0.11(+0.61%)
Mar 22, 2019	17.29	17.29	17.06	17.09	86,900	-0.09(-0.52%)
Mar 21, 2019	16.75	17.18	16.75	17.18	37,519	+0.20(+1.15%)
Mar 20, 2019	16.75	17.15	16.75	16.98	87,631	-0.08(-0.47%)
Mar 19, 2019	17.08	17.17	17.05	17.07	171,759	+0.02(+0.09%)
Mar 18, 2019	16.88	17.07	16.79	17.05	48,981	+0.19(+1.10%)
Mar 15, 2019	16.81	16.89	16.81	16.86	55,800	+0.14(+0.87%)
Mar 14, 2019	16.78	16.78	16.65	16.72	69,031	-0.18(-1.07%)
Mar 13, 2019	16.53	16.93	16.53	16.90	110,566	+0.21(+1.29%)
Mar 12, 2019	16.91	16.91	16.67	16.68	60,382	-0.02(-0.12%)
Mar 11, 2019	16.78	16.78	16.47	16.70	50,921	+0.29(+1.80%)
Mar 08, 2019	15.99	16.57	15.99	16.41	82,900	+0.02(+0.15%)
Mar 07, 2019	16.51	16.51	16.36	16.39	81,195	-0.25(-1.53%)
Mar 06, 2019	16.62	16.72	16.60	16.64	165,664	-0.17(-1.01%)
Mar 05, 2019	16.83	16.85	16.79	16.81	78,658	-0.31(-1.81%)
Mar 04, 2019	17.19	17.19	17.08	17.12	63,883	-0.11(-0.67%)

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.