Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.56	13.64	13.55	13.62	32,600	+0.02(+0.15%)
May 30, 2019	13.67	13.67	13.55	13.60	43,610	-0.28(-1.98%)
May 29, 2019	14.09	14.12	13.88	13.88	29,464	-0.24(-1.70%)
May 28, 2019	14.15	14.26	14.11	14.12	10,680	-0.12(-0.88%)
May 24, 2019	14.27	14.29	14.18	14.24	22,800	-0.14(-0.97%)
May 23, 2019	14.28	14.38	14.28	14.38	17,131	+0.00(+0.00%)
May 22, 2019	14.40	14.44	14.21	14.38	7,301	-0.18(-1.22%)
May 21, 2019	14.38	14.66	14.38	14.56	16,113	+0.05(+0.33%)
May 20, 2019	14.49	14.52	14.31	14.51	11,122	+0.15(+1.04%)
May 17, 2019	14.21	14.37	14.18	14.36	314,600	-0.16(-1.10%)
May 16, 2019	14.36	14.58	14.33	14.52	7,193	+0.06(+0.41%)
May 15, 2019	14.38	14.46	14.24	14.46	7,083	-0.45(-3.02%)
May 14, 2019	14.75	14.97	14.75	14.91	10,065	+0.31(+2.12%)
May 13, 2019	14.45	14.67	14.45	14.60	16,835	-0.67(-4.39%)
May 10, 2019	15.22	15.27	14.93	15.27	28,600	+0.53(+3.60%)
May 09, 2019	14.75	14.75	14.51	14.74	6,065	-0.13(-0.87%)
May 08, 2019	14.53	14.87	14.53	14.87	167,622	-0.01(-0.07%)
May 07, 2019	14.85	14.88	14.64	14.88	4,450	+0.33(+2.27%)
May 06, 2019	14.12	14.56	14.12	14.55	13,287	+0.14(+0.94%)
May 03, 2019	14.26	14.58	14.26	14.41	3,500	-0.07(-0.45%)
May 02, 2019	14.35	14.53	14.30	14.48	3,874	-0.09(-0.65%)
May 01, 2019	14.84	14.84	14.44	14.57	3,168	-0.04(-0.31%)
Apr 30, 2019	14.71	14.71	14.53	14.62	2,047	-0.01(-0.07%)
Apr 29, 2019	14.58	14.63	14.33	14.63	10,024	+0.07(+0.48%)
Apr 26, 2019	14.71	14.71	14.31	14.56	16,300	+0.20(+1.39%)
Apr 25, 2019	14.34	14.36	14.22	14.36	13,952	+0.16(+1.13%)
Apr 24, 2019	14.04	14.29	14.04	14.20	6,197	-0.08(-0.56%)
Apr 23, 2019	14.14	14.37	14.07	14.28	2,288	+0.11(+0.78%)
Apr 22, 2019	14.19	14.45	14.01	14.17	61,616	-0.33(-2.28%)
Apr 18, 2019	14.60	14.75	14.45	14.50	736,900	-0.32(-2.16%)
Apr 17, 2019	14.91	14.92	14.62	14.82	171,485	+0.12(+0.82%)
Apr 16, 2019	14.90	14.90	14.68	14.70	201,043	+0.15(+1.03%)
Apr 15, 2019	14.36	14.67	14.36	14.55	9,576	-0.21(-1.42%)
Apr 12, 2019	14.90	14.90	14.65	14.76	6,000	+0.16(+1.10%)
Apr 11, 2019	14.50	14.60	14.50	14.60	2,063	+0.15(+1.07%)
Apr 10, 2019	14.43	14.55	14.43	14.45	2,271	-0.18(-1.26%)
Apr 09, 2019	14.51	14.66	14.51	14.63	6,409	-0.09(-0.58%)
Apr 08, 2019	14.82	14.82	14.71	14.71	8,887	-0.10(-0.64%)
Apr 05, 2019	14.51	14.93	14.51	14.81	10,200	-0.01(-0.07%)
Apr 04, 2019	14.96	14.96	14.82	14.82	4,471	-0.60(-3.89%)
Apr 03, 2019	15.42	15.47	15.06	15.42	10,756	+0.19(+1.21%)
Apr 02, 2019	15.09	15.35	15.09	15.23	9,681	-0.25(-1.58%)
Apr 01, 2019	15.43	15.73	15.41	15.48	12,424	+0.08(+0.52%)
Mar 29, 2019	15.20	15.40	15.20	15.40	2,300	+0.20(+1.32%)
Mar 28, 2019	14.88	15.47	14.88	15.20	2,458	+0.17(+1.13%)
Mar 27, 2019	15.11	15.39	14.92	15.03	3,723	-0.19(-1.25%)
Mar 26, 2019	14.95	15.30	14.95	15.22	23,950	+0.49(+3.33%)
Mar 25, 2019	14.75	14.89	14.60	14.73	17,372	-0.03(-0.20%)
Mar 22, 2019	14.78	14.85	14.76	14.76	40,700	-0.29(-1.93%)
Mar 21, 2019	15.24	15.47	15.03	15.05	2,307	-0.29(-1.86%)
Mar 20, 2019	15.45	15.45	14.95	15.34	4,624	-0.02(-0.16%)
Mar 19, 2019	15.45	15.45	15.11	15.36	7,495	+0.24(+1.59%)
Mar 18, 2019	15.05	15.43	15.01	15.12	6,421	-0.08(-0.53%)
Mar 15, 2019	14.98	15.43	14.98	15.20	3,900	+0.12(+0.80%)
Mar 14, 2019	15.10	15.13	14.82	15.08	2,561	+0.06(+0.40%)
Mar 13, 2019	15.00	15.21	15.00	15.02	1,643	+0.25(+1.69%)
Mar 12, 2019	14.73	15.27	14.73	14.77	6,243	-0.48(-3.15%)
Mar 11, 2019	15.26	15.26	14.67	15.25	3,132	+0.47(+3.18%)
Mar 08, 2019	14.86	15.07	14.73	14.78	2,000	-0.16(-1.07%)
Mar 07, 2019	14.92	15.15	14.86	14.94	5,658	-0.16(-1.07%)
Mar 06, 2019	14.90	15.30	14.90	15.10	24,918	-0.27(-1.75%)
Mar 05, 2019	15.38	15.68	15.35	15.37	208,823	-0.29(-1.85%)
Mar 04, 2019	15.67	16.01	15.35	15.66	120,729	-0.02(-0.13%)

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.