Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.72	14.72	14.41	14.41	7,641	-0.43(-2.92%)
May 30, 2019	14.76	14.88	14.76	14.84	2,057	+0.12(+0.81%)
May 29, 2019	14.67	14.89	14.67	14.72	5,726	+0.05(+0.35%)
May 28, 2019	14.89	14.89	14.67	14.67	2,947	-0.21(-1.43%)
May 24, 2019	14.67	15.00	14.67	14.89	4,232	+0.20(+1.33%)
May 23, 2019	14.69	14.83	14.69	14.69	2,087	+0.00(+0.00%)
May 22, 2019	14.69	14.69	14.69	14.69	759	-0.20(-1.31%)
May 21, 2019	14.83	14.89	14.76	14.89	3,429	+0.02(+0.11%)
May 20, 2019	14.88	14.89	14.70	14.87	1,592	-0.03(-0.17%)
May 17, 2019	14.81	14.97	14.81	14.89	2,116	+0.05(+0.34%)
May 16, 2019	14.84	14.84	14.84	14.84	469	-0.21(-1.41%)
May 15, 2019	14.84	15.06	14.84	15.06	1,721	+0.00(+0.00%)
May 14, 2019	14.77	15.06	14.77	15.06	1,649	+0.17(+1.14%)
May 13, 2019	14.91	15.06	14.69	14.89	13,763	-0.15(-1.02%)
May 10, 2019	14.89	15.04	14.89	15.04	1,293	+0.07(+0.45%)
May 09, 2019	15.06	15.06	14.97	14.97	3,204	-0.26(-1.68%)
May 08, 2019	15.23	15.23	15.23	15.23	1,068	+0.13(+0.85%)
May 07, 2019	15.12	15.12	14.89	15.10	7,174	+0.09(+0.57%)
May 06, 2019	15.00	15.31	14.93	15.01	11,644	+0.00(+0.00%)
May 03, 2019	15.00	15.10	14.89	15.01	12,814	+0.18(+1.20%)
May 02, 2019	14.83	14.83	14.83	14.83	738	+0.14(+0.98%)
May 01, 2019	15.05	15.05	14.69	14.69	1,524	-0.04(-0.29%)
Apr 30, 2019	15.29	15.29	14.67	14.73	4,675	-0.30(-1.98%)
Apr 29, 2019	15.11	15.31	15.03	15.03	5,659	-0.12(-0.79%)
Apr 26, 2019	15.13	15.15	14.77	15.15	3,409	+0.17(+1.14%)
Apr 25, 2019	14.98	14.98	14.91	14.98	1,308	-0.12(-0.79%)
Apr 24, 2019	15.10	15.10	15.10	15.10	634	+0.21(+1.43%)
Apr 23, 2019	15.15	15.15	14.86	14.89	2,063	+0.07(+0.46%)
Apr 22, 2019	14.89	14.89	14.79	14.82	7,117	-0.02(-0.11%)
Apr 18, 2019	14.70	14.89	14.56	14.83	23,747	-0.01(-0.06%)
Apr 17, 2019	14.80	14.89	14.38	14.84	2,460	-0.03(-0.17%)
Apr 16, 2019	14.63	15.06	14.63	14.87	8,364	-0.02(-0.11%)
Apr 15, 2019	15.06	15.06	14.57	14.89	3,029	-0.17(-1.13%)
Apr 12, 2019	14.37	15.10	14.37	15.06	5,760	+0.72(+5.05%)
Apr 11, 2019	14.68	14.68	14.33	14.33	1,389	-0.77(-5.07%)
Apr 10, 2019	14.22	15.10	14.22	15.10	6,688	+0.62(+4.29%)
Apr 09, 2019	14.64	14.64	14.48	14.48	2,032	-0.16(-1.10%)
Apr 08, 2019	14.88	14.89	14.55	14.64	8,955	-0.25(-1.66%)
Apr 05, 2019	14.95	15.01	14.00	14.89	8,699	+0.14(+0.98%)
Apr 04, 2019	14.18	15.06	14.17	14.74	10,870	+0.69(+4.90%)
Apr 03, 2019	14.66	14.66	14.05	14.05	2,632	-0.70(-4.73%)
Apr 02, 2019	14.75	14.75	14.75	14.75	598	+0.22(+1.52%)
Apr 01, 2019	15.04	15.04	14.53	14.53	5,436	-0.25(-1.67%)
Mar 29, 2019	14.46	15.06	14.46	14.78	10,580	+0.17(+1.17%)
Mar 28, 2019	14.35	14.88	14.22	14.61	16,258	+0.14(+1.00%)
Mar 27, 2019	12.97	14.50	12.97	14.46	10,493	+0.60(+4.29%)
Mar 26, 2019	13.18	13.94	13.18	13.87	8,128	+0.15(+1.12%)
Mar 25, 2019	13.18	13.80	13.06	13.71	4,709	+0.87(+6.75%)
Mar 22, 2019	13.23	13.24	12.84	12.84	10,815	-0.19(-1.44%)
Mar 21, 2019	12.84	13.03	12.84	13.03	2,745	+0.19(+1.46%)
Mar 20, 2019	12.89	12.93	12.84	12.84	4,872	-0.06(-0.46%)
Mar 19, 2019	13.26	13.30	12.90	12.90	7,119	-0.56(-4.17%)
Mar 18, 2019	13.69	13.69	13.47	13.47	4,046	+0.34(+2.59%)
Mar 15, 2019	13.70	14.28	13.12	13.12	21,396	-0.62(-4.52%)
Mar 14, 2019	13.52	14.35	13.25	13.75	5,491	+0.50(+3.79%)
Mar 13, 2019	13.01	13.24	13.01	13.24	1,329	+0.05(+0.39%)
Mar 12, 2019	13.82	14.08	12.99	13.19	31,359	+0.17(+1.31%)
Mar 11, 2019	13.07	13.07	12.99	13.02	3,963	-0.09(-0.65%)
Mar 08, 2019	13.21	14.40	13.07	13.11	2,116	-0.14(-1.03%)
Mar 07, 2019	14.00	14.00	13.24	13.24	5,758	-0.17(-1.27%)
Mar 06, 2019	13.52	13.52	13.41	13.41	2,573	-0.14(-1.00%)
Mar 05, 2019	13.90	13.90	13.41	13.55	2,022	-0.29(-2.09%)
Mar 04, 2019	13.89	13.89	13.84	13.84	1,363	-0.03(-0.25%)

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.