Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.45	13.50	13.15	13.50	36,300	+0.00(+0.00%)
May 30, 2019	13.90	13.90	13.50	13.50	123,928	-0.40(-2.88%)
May 29, 2019	13.91	14.00	13.82	13.90	183,879	+0.00(+0.00%)
May 28, 2019	14.02	14.05	13.90	13.90	109,904	-0.15(-1.07%)
May 24, 2019	14.00	14.05	14.00	14.05	313,000	+0.15(+1.08%)
May 23, 2019	13.98	14.05	13.76	13.90	228,859	-0.10(-0.71%)
May 22, 2019	14.00	14.05	14.00	14.00	484,357	+0.00(+0.00%)
May 21, 2019	13.85	14.00	13.75	14.00	28,823	+0.05(+0.36%)
May 20, 2019	14.00	14.00	13.55	13.95	69,023	-0.05(-0.36%)
May 17, 2019	14.50	14.50	12.00	14.00	518,300	-0.50(-3.45%)
May 16, 2019	14.80	14.80	14.40	14.50	316,512	-0.50(-3.33%)
May 15, 2019	14.99	15.01	14.51	15.00	11,302	-0.24(-1.57%)
May 14, 2019	15.01	15.24	15.00	15.24	67,180	+0.04(+0.26%)
May 13, 2019	15.18	15.20	14.95	15.20	26,908	+0.00(+0.00%)
May 10, 2019	15.30	15.40	15.20	15.20	18,700	-0.05(-0.33%)
May 09, 2019	14.98	15.28	14.98	15.25	45,225	+0.47(+3.21%)
May 08, 2019	14.90	14.95	14.70	14.78	2,927	-0.22(-1.50%)
May 07, 2019	15.05	15.15	14.97	15.00	17,570	-0.10(-0.66%)
May 06, 2019	14.71	15.15	14.71	15.10	57,827	+0.35(+2.37%)
May 03, 2019	14.65	14.83	14.65	14.75	9,500	+0.05(+0.34%)
May 02, 2019	14.69	15.00	14.65	14.70	14,037	-0.29(-1.93%)
May 01, 2019	15.05	15.05	14.69	14.99	51,507	-0.01(-0.07%)
Apr 30, 2019	15.08	15.08	14.69	15.00	13,220	-0.10(-0.66%)
Apr 29, 2019	14.40	15.19	14.40	15.10	420,976	+0.70(+4.86%)
Apr 26, 2019	14.50	14.50	14.25	14.40	3,300	-0.15(-1.03%)
Apr 25, 2019	14.75	14.75	14.50	14.55	9,446	-0.20(-1.36%)
Apr 24, 2019	15.24	15.35	14.75	14.75	67,923	-0.65(-4.22%)
Apr 23, 2019	15.50	15.55	15.40	15.40	66,331	-0.10(-0.65%)
Apr 22, 2019	15.50	15.60	15.50	15.50	3,483	+0.00(+0.00%)
Apr 18, 2019	15.71	15.79	15.24	15.50	742,200	-0.30(-1.90%)
Apr 17, 2019	15.74	15.80	15.71	15.80	59,604	+0.00(+0.00%)
Apr 16, 2019	15.60	15.80	15.60	15.80	113,897	-0.05(-0.32%)
Apr 15, 2019	15.65	15.85	15.51	15.85	76,567	-0.05(-0.31%)
Apr 12, 2019	15.80	16.05	15.45	15.90	179,800	+0.01(+0.06%)
Apr 11, 2019	17.00	17.00	15.80	15.89	200,887	+0.02(+0.13%)
Apr 10, 2019	15.32	15.87	15.30	15.87	30,660	+0.57(+3.73%)
Apr 09, 2019	15.15	15.35	15.15	15.30	38,964	+0.05(+0.33%)
Apr 08, 2019	15.11	15.25	15.02	15.25	38,602	+0.30(+2.01%)
Apr 05, 2019	14.70	15.09	14.60	14.95	58,200	+0.40(+2.75%)
Apr 04, 2019	14.15	14.55	14.15	14.55	114,328	+0.43(+3.01%)
Apr 03, 2019	14.10	14.18	14.10	14.12	35,782	+0.03(+0.18%)
Apr 02, 2019	14.20	14.20	13.95	14.10	2,439,618	+0.05(+0.36%)
Apr 01, 2019	13.95	14.05	13.75	14.05	502,875	+0.06(+0.43%)
Mar 29, 2019	13.85	13.99	13.75	13.99	98,500	+0.19(+1.38%)
Mar 28, 2019	13.85	13.85	13.72	13.80	199,529	+0.00(+0.00%)
Mar 27, 2019	13.91	13.91	13.75	13.80	153,595	-0.05(-0.36%)
Mar 26, 2019	13.75	14.12	13.50	13.85	537,735	+0.10(+0.73%)
Mar 25, 2019	13.17	13.75	13.17	13.75	338,621	+0.20(+1.48%)
Mar 22, 2019	13.72	13.73	13.11	13.55	92,900	-0.17(-1.24%)
Mar 21, 2019	13.83	13.85	13.71	13.72	234,074	-0.08(-0.58%)
Mar 20, 2019	13.72	13.82	13.66	13.80	234,858	+0.06(+0.44%)
Mar 19, 2019	13.74	13.75	13.40	13.74	1,656,673	+0.14(+1.03%)
Mar 18, 2019	13.53	13.60	13.25	13.60	5,180	-0.30(-2.16%)
Mar 15, 2019	13.25	13.90	13.00	13.90	660,700	+0.64(+4.83%)
Mar 14, 2019	13.21	13.35	12.95	13.26	26,385	-0.14(-1.04%)
Mar 13, 2019	13.25	13.50	13.10	13.40	56,392	-0.05(-0.37%)
Mar 12, 2019	13.76	13.76	13.44	13.45	110,243	-0.33(-2.39%)
Mar 11, 2019	13.99	14.00	13.65	13.78	127,123	+0.08(+0.58%)
Mar 08, 2019	13.75	13.80	13.70	13.70	3,200	-0.20(-1.44%)
Mar 07, 2019	13.90	13.98	13.90	13.90	1,272	+0.00(+0.00%)
Mar 06, 2019	13.96	13.96	13.90	13.90	11,452	-0.10(-0.71%)
Mar 05, 2019	13.92	14.02	13.92	14.00	14,381	+0.08(+0.57%)
Mar 04, 2019	14.25	14.25	13.92	13.92	27,817	-0.08(-0.57%)

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.