Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.08	14.10	14.07	14.07	15,121	-0.03(-0.23%)
May 30, 2019	14.10	14.10	14.08	14.10	1,746	+0.04(+0.30%)
May 29, 2019	14.06	14.06	14.06	14.06	238	+0.15(+1.08%)
May 28, 2019	13.90	13.91	13.90	13.91	1,959	+0.02(+0.17%)
May 24, 2019	14.03	14.10	13.88	13.88	3,810	-0.02(-0.17%)
May 23, 2019	13.90	13.91	13.90	13.91	1,366	+0.05(+0.36%)
May 22, 2019	13.87	13.87	13.86	13.86	433	+0.01(+0.06%)
May 21, 2019	13.77	13.85	13.77	13.85	1,970	+0.11(+0.78%)
May 20, 2019	13.74	13.74	13.74	13.74	1,503	-0.05(-0.36%)
May 17, 2019	13.79	13.79	13.79	13.79	119	+0.00(+0.00%)
May 16, 2019	13.85	13.85	13.77	13.79	3,853	-0.09(-0.63%)
May 15, 2019	13.79	13.88	13.79	13.88	2,202	+0.09(+0.67%)
May 14, 2019	13.79			13.79	34	+0.00(+0.00%)
May 13, 2019	13.85	13.85	13.79	13.79	1,026	+0.05(+0.34%)
May 10, 2019	13.72	13.74	13.66	13.74	6,450	+0.02(+0.17%)
May 09, 2019	13.69	13.75	13.65	13.72	4,706	+0.04(+0.32%)
May 08, 2019	13.67	13.67	13.67	13.67	8	+0.00(+0.00%)
May 07, 2019	13.67	13.67	13.67	13.67	16	+0.00(+0.00%)
May 06, 2019	13.67	13.67	13.67	13.67	1,938	+0.01(+0.05%)
May 03, 2019	13.66	13.67	13.66	13.67	2,628	+0.01(+0.05%)
May 02, 2019	13.67	13.67	13.66	13.66	487	+0.01(+0.06%)
May 01, 2019	13.67	13.67	13.65	13.65	728	-0.01(-0.08%)
Apr 30, 2019	13.66	13.66	13.66	13.66	203	-0.01(-0.05%)
Apr 29, 2019	13.42	13.67	13.24	13.67	10,574	+0.33(+2.45%)
Apr 26, 2019	13.34	13.34	13.34	13.34	119	+0.00(+0.00%)
Apr 25, 2019	13.35	13.35	13.23	13.34	10,732	+0.12(+0.89%)
Apr 24, 2019	13.49	13.49	13.18	13.23	3,653	-0.26(-1.93%)
Apr 23, 2019	13.60	13.60	13.37	13.49	7,011	+0.00(+0.00%)
Apr 22, 2019	13.64	13.64	13.49	13.49	1,938	-0.09(-0.68%)
Apr 18, 2019	13.52	13.58	13.52	13.58	3,464	+0.01(+0.06%)
Apr 17, 2019	13.47	13.57	13.47	13.57	3,693	+0.07(+0.55%)
Apr 16, 2019	13.50	13.50	13.50	13.50	646	+0.01(+0.07%)
Apr 15, 2019	13.44	13.49	13.37	13.49	1,992	+0.15(+1.13%)
Apr 12, 2019	13.34	13.34	13.34	13.34	1,194	-0.00(-0.03%)
Apr 11, 2019	13.34			13.34	91	+0.00(+0.00%)
Apr 10, 2019	13.31	13.34	13.31	13.34	810	+0.22(+1.70%)
Apr 09, 2019	13.43	13.43	12.65	13.12	9,817	-0.33(-2.48%)
Apr 08, 2019	13.41	13.45	13.41	13.45	922	-0.01(-0.06%)
Apr 05, 2019	13.52	13.52	13.36	13.46	5,153	-0.07(-0.49%)
Apr 04, 2019	13.62	13.62	13.52	13.52	522	+0.08(+0.60%)
Apr 03, 2019	13.51	13.51	13.44	13.44	3,722	-0.04(-0.28%)
Apr 02, 2019	13.48	13.48	13.48	13.48	284	-0.07(-0.49%)
Apr 01, 2019	13.62	13.62	13.47	13.55	1,604	+0.08(+0.59%)
Mar 29, 2019	13.47	13.47	13.47	13.47	599	+0.13(+0.94%)
Mar 28, 2019	13.42	13.51	13.34	13.34	1,699	-0.09(-0.66%)
Mar 27, 2019	13.43	13.43	13.43	13.43	719	+0.08(+0.60%)
Mar 26, 2019	13.35	13.35	13.35	13.35	310	-0.04(-0.31%)
Mar 25, 2019	13.39	13.39	13.39	13.39	213	-0.06(-0.42%)
Mar 22, 2019	13.53	13.53	13.32	13.45	12,465	-0.12(-0.86%)
Mar 21, 2019	13.58	13.64	13.57	13.57	2,356	+0.04(+0.32%)
Mar 20, 2019	13.52	13.52	13.52	13.52	1,894	+0.01(+0.05%)
Mar 19, 2019	13.52	13.52	13.52	13.52	218	+0.00(+0.00%)
Mar 18, 2019	13.60	13.66	13.37	13.52	2,132	+0.09(+0.68%)
Mar 15, 2019	13.68	13.68	13.42	13.42	839	-0.27(-1.99%)
Mar 13, 2019		13.70	13.70	13.70	0	-0.00(-0.00%)
Mar 12, 2019	13.70	13.70	13.70	13.70	1,673	+0.00(+0.00%)
Mar 11, 2019	13.60	13.72	13.54	13.70	3,116	-0.04(-0.30%)
Mar 08, 2019	13.72	13.74	13.72	13.74	240	-0.04(-0.30%)
Mar 07, 2019	13.91	13.91	13.78	13.78	8,311	+0.40(+2.99%)
Mar 06, 2019	13.44	13.44	13.38	13.38	1,687	+0.16(+1.19%)
Mar 05, 2019	13.22	13.22	13.22	13.22	234	-0.05(-0.41%)
Mar 04, 2019	13.22	13.28	13.22	13.28	2,526	+0.04(+0.28%)

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.