Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.35	14.73	14.10	14.43	22,791	-0.26(-1.76%)
May 30, 2019	14.63	14.95	14.16	14.69	24,361	+0.35(+2.41%)
May 29, 2019	14.41	14.83	14.20	14.35	46,775	-0.09(-0.60%)
May 28, 2019	14.44	14.67	14.34	14.43	15,281	-0.04(-0.30%)
May 24, 2019	14.29	14.48	14.28	14.48	12,957	+0.20(+1.39%)
May 23, 2019	14.16	14.69	14.16	14.28	17,143	-0.21(-1.43%)
May 22, 2019	14.79	14.88	14.31	14.49	25,675	-0.21(-1.41%)
May 21, 2019	14.75	14.75	14.16	14.69	38,514	+0.03(+0.18%)
May 20, 2019	14.72	14.78	14.66	14.67	43,579	-0.20(-1.34%)
May 17, 2019	14.82	14.91	14.69	14.87	15,040	-0.04(-0.29%)
May 16, 2019	14.87	15.12	14.86	14.91	11,221	+0.00(+0.00%)
May 15, 2019	14.82	15.13	14.69	14.91	25,506	+0.04(+0.29%)
May 14, 2019	14.91	15.03	14.63	14.87	25,561	-0.07(-0.46%)
May 13, 2019	15.16	15.16	14.76	14.94	16,203	-0.35(-2.32%)
May 10, 2019	14.87	15.34	14.73	15.29	62,705	+0.28(+1.84%)
May 09, 2019	14.65	15.34	14.65	15.01	14,092	+0.15(+0.99%)
May 08, 2019	14.88	15.08	14.53	14.87	19,760	-0.18(-1.21%)
May 07, 2019	15.17	15.17	15.04	15.05	1,315	+0.01(+0.06%)
May 06, 2019	15.08	15.19	14.69	15.04	27,818	-0.15(-0.97%)
May 03, 2019	15.32	15.32	15.01	15.19	8,445	+0.03(+0.23%)
May 02, 2019	15.07	15.15	15.07	15.15	1,913	+0.21(+1.39%)
May 01, 2019	14.66	15.06	14.65	14.94	3,248	+0.16(+1.05%)
Apr 30, 2019	14.50	15.07	14.43	14.79	13,347	+0.07(+0.47%)
Apr 29, 2019	14.75	15.03	14.47	14.72	5,379	-0.29(-1.93%)
Apr 26, 2019	14.40	15.01	14.40	15.01	2,207	+0.19(+1.28%)
Apr 25, 2019	14.64	14.82	14.64	14.82	980	+0.40(+2.81%)
Apr 24, 2019	14.42	14.42	14.42	14.42	218	-0.21(-1.41%)
Apr 23, 2019		14.62	14.62	14.62	261	+0.00(+0.00%)
Apr 22, 2019	14.32	14.96	14.32	14.62	7,449	-0.09(-0.59%)
Apr 18, 2019	14.97	14.98	14.43	14.71	5,344	+0.22(+1.55%)
Apr 17, 2019	14.47	15.15	14.38	14.48	12,108	-0.25(-1.69%)
Apr 16, 2019	15.28	15.28	14.59	14.73	9,827	-0.54(-3.55%)
Apr 15, 2019	15.22	15.28	14.85	15.28	4,144	+0.00(+0.00%)
Apr 12, 2019	15.28	15.28	14.98	15.28	9,760	+0.52(+3.50%)
Apr 11, 2019	14.63	15.07	14.32	14.76	13,898	+0.46(+3.25%)
Apr 10, 2019	15.44	15.47	14.03	14.30	22,152	-1.17(-7.57%)
Apr 09, 2019	14.46	15.48	14.46	15.47	18,835	+0.23(+1.53%)
Apr 08, 2019	15.16	15.44	15.11	15.23	5,559	+0.18(+1.20%)
Apr 05, 2019	14.98	16.31	14.34	15.05	11,154	-0.44(-2.83%)
Apr 04, 2019	14.30	15.49	14.26	15.49	4,558	+1.34(+9.49%)
Apr 03, 2019	14.63	15.07	14.15	14.15	63,528	-0.48(-3.29%)
Apr 02, 2019	14.63	14.67	14.56	14.63	6,505	-0.02(-0.12%)
Apr 01, 2019	14.67	15.15	14.60	14.65	9,642	-0.07(-0.47%)
Mar 29, 2019	15.05	15.07	14.72	14.72	3,020	-0.00(-0.03%)
Mar 28, 2019	14.67	15.10	14.24	14.72	4,769	+0.09(+0.62%)
Mar 27, 2019	14.24	14.63	13.98	14.63	7,705	+0.39(+2.72%)
Mar 26, 2019	14.39	14.39	13.94	14.24	2,542	+0.00(+0.00%)
Mar 25, 2019	14.59	14.61	14.09	14.24	3,432	+0.04(+0.30%)
Mar 22, 2019	14.42	14.42	14.20	14.20	1,510	+0.09(+0.61%)
Mar 21, 2019	14.68	14.86	14.00	14.11	3,428	-0.26(-1.80%)
Mar 20, 2019	14.40	14.54	14.09	14.37	4,774	-0.83(-5.49%)
Mar 19, 2019		15.21	15.21	15.21	944	+0.00(+0.00%)
Mar 18, 2019		15.21	15.21	15.21	670	+0.00(+0.00%)
Mar 15, 2019	15.09	15.43	14.76	15.21	9,527	-0.11(-0.73%)
Mar 14, 2019	15.08	15.33	14.82	15.32	4,940	+0.26(+1.71%)
Mar 13, 2019	14.42	15.06	14.37	15.06	5,627	+0.45(+3.06%)
Mar 12, 2019	14.42	14.66	14.35	14.61	1,421	+0.41(+2.91%)
Mar 11, 2019	14.30	14.47	14.20	14.20	547	-0.77(-5.17%)
Mar 08, 2019	14.98	14.98	14.98	14.98	348	+0.30(+2.05%)
Mar 07, 2019	14.88	14.89	14.67	14.67	828	-0.30(-2.01%)
Mar 06, 2019	14.42	15.04	14.42	14.98	2,803	+0.77(+5.39%)
Mar 04, 2019		14.21	14.21	14.21	0	+0.37(+2.67%)

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.