Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.53	14.78	14.46	14.61	17,400	-0.19(-1.28%)
May 30, 2019	14.63	14.86	14.60	14.80	14,613	+0.47(+3.28%)
May 29, 2019	14.28	14.47	14.17	14.33	11,208	-0.21(-1.48%)
May 28, 2019	14.47	14.74	14.42	14.54	28,088	+0.12(+0.80%)
May 24, 2019	14.35	14.53	14.28	14.43	28,300	+0.26(+1.83%)
May 23, 2019	14.42	14.42	14.17	14.17	21,742	-0.25(-1.73%)
May 22, 2019	14.22	14.64	14.22	14.42	30,939	+0.02(+0.14%)
May 21, 2019	14.31	14.58	14.28	14.40	30,548	+0.16(+1.12%)
May 20, 2019	14.46	14.51	14.24	14.24	21,097	-0.12(-0.84%)
May 17, 2019	14.47	14.64	14.31	14.36	30,300	-0.19(-1.31%)
May 16, 2019	14.46	14.74	14.46	14.55	32,631	+0.21(+1.46%)
May 15, 2019	14.39	14.61	14.18	14.34	48,612	+0.14(+0.99%)
May 14, 2019	14.25	14.25	14.11	14.20	23,847	+0.16(+1.14%)
May 13, 2019	14.40	14.40	14.03	14.04	111,081	-0.55(-3.77%)
May 10, 2019	14.73	14.73	14.47	14.59	11,000	+0.22(+1.53%)
May 09, 2019	14.36	14.58	14.30	14.37	103,410	-0.20(-1.37%)
May 08, 2019	14.55	14.65	14.36	14.57	22,576	+0.10(+0.69%)
May 07, 2019	14.43	14.66	14.34	14.47	19,693	-0.04(-0.28%)
May 06, 2019	14.30	14.63	14.30	14.51	13,540	+0.19(+1.33%)
May 03, 2019	14.24	14.57	14.18	14.32	20,000	+0.14(+0.99%)
May 02, 2019	14.19	14.23	13.87	14.18	20,409	+0.08(+0.57%)
May 01, 2019	14.08	14.19	13.85	14.10	18,313	+0.03(+0.21%)
Apr 30, 2019	14.17	14.30	13.90	14.07	38,830	-0.11(-0.78%)
Apr 29, 2019	14.13	14.30	14.11	14.18	13,809	-0.18(-1.22%)
Apr 26, 2019	14.34	14.47	14.30	14.36	13,400	+0.20(+1.38%)
Apr 25, 2019	14.16	14.36	14.13	14.16	51,419	-0.22(-1.53%)
Apr 24, 2019	14.29	14.52	14.23	14.38	39,157	+0.23(+1.63%)
Apr 23, 2019	14.15	14.30	14.10	14.15	37,518	+0.01(+0.07%)
Apr 22, 2019	14.05	14.27	14.01	14.14	58,821	+0.10(+0.71%)
Apr 18, 2019	14.15	14.16	14.03	14.04	15,400	-0.08(-0.57%)
Apr 17, 2019	14.10	14.14	14.07	14.12	23,612	-0.03(-0.21%)
Apr 16, 2019	14.11	14.24	14.01	14.15	36,543	+0.31(+2.24%)
Apr 15, 2019	13.80	13.97	13.80	13.84	42,907	+0.05(+0.36%)
Apr 12, 2019	13.88	13.94	13.71	13.79	51,500	+0.04(+0.29%)
Apr 11, 2019	13.85	13.96	13.69	13.75	83,821	-0.10(-0.72%)
Apr 10, 2019	13.84	13.85	13.70	13.85	60,462	+0.08(+0.58%)
Apr 09, 2019	13.79	13.85	13.39	13.77	53,068	+0.15(+1.14%)
Apr 08, 2019	13.62	13.65	13.55	13.62	39,118	-0.02(-0.11%)
Apr 05, 2019	13.63	13.67	13.44	13.63	31,500	-0.10(-0.73%)
Apr 04, 2019	13.82	13.93	13.51	13.73	23,567	-0.16(-1.15%)
Apr 03, 2019	13.77	14.12	13.77	13.89	45,667	+0.26(+1.91%)
Apr 02, 2019	13.61	13.78	13.55	13.63	73,401	-0.01(-0.07%)
Apr 01, 2019	13.72	13.75	13.57	13.64	24,371	+0.13(+0.96%)
Mar 29, 2019	13.27	13.58	13.23	13.51	71,600	+0.20(+1.50%)
Mar 28, 2019	13.50	13.50	13.30	13.31	37,498	-0.31(-2.28%)
Mar 27, 2019	13.36	13.62	13.24	13.62	43,621	+0.20(+1.49%)
Mar 26, 2019	13.41	13.42	13.30	13.42	41,522	+0.28(+2.13%)
Mar 25, 2019	13.36	13.38	13.13	13.14	16,678	-0.25(-1.87%)
Mar 22, 2019	13.35	13.54	13.22	13.39	21,800	+0.21(+1.59%)
Mar 21, 2019	13.28	13.41	13.18	13.18	29,624	-0.22(-1.64%)
Mar 20, 2019	13.52	13.71	13.35	13.40	53,947	+0.04(+0.30%)
Mar 19, 2019	13.66	13.66	13.33	13.36	26,811	+0.09(+0.68%)
Mar 18, 2019	13.21	13.27	13.07	13.27	44,784	+0.07(+0.53%)
Mar 15, 2019	13.41	13.41	13.18	13.20	20,400	-0.20(-1.47%)
Mar 14, 2019	13.29	13.66	13.29	13.40	21,400	+0.02(+0.13%)
Mar 13, 2019	13.04	13.39	13.03	13.38	57,879	+0.39(+3.00%)
Mar 12, 2019	13.04	13.05	12.90	12.99	24,443	+0.04(+0.31%)
Mar 11, 2019	12.97	13.05	12.87	12.95	53,994	-0.04(-0.31%)
Mar 08, 2019	13.03	13.15	12.99	12.99	23,600	+0.01(+0.08%)
Mar 07, 2019	13.10	13.15	12.98	12.98	48,220	-0.16(-1.22%)
Mar 06, 2019	13.20	13.21	12.93	13.14	54,092	-0.01(-0.08%)
Mar 05, 2019	13.22	13.49	13.12	13.15	21,528	+0.16(+1.23%)
Mar 04, 2019	13.17	13.23	12.96	12.99	21,705	+0.50(+4.00%)

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.