Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.23	13.30	13.00	13.14	424,566	-0.30(-2.21%)
May 30, 2019	13.46	13.54	13.30	13.44	229,321	+0.03(+0.22%)
May 29, 2019	13.41	13.45	13.26	13.41	246,234	-0.07(-0.52%)
May 28, 2019	13.49	13.56	13.19	13.48	408,589	-0.01(-0.07%)
May 24, 2019	13.40	13.60	13.31	13.49	277,399	+0.18(+1.34%)
May 23, 2019	13.78	13.78	13.30	13.31	316,553	-0.61(-4.35%)
May 22, 2019	14.00	14.12	13.89	13.92	181,851	-0.16(-1.13%)
May 21, 2019	13.81	14.16	13.73	14.08	285,558	+0.35(+2.53%)
May 20, 2019	13.85	13.99	13.71	13.73	195,672	-0.23(-1.63%)
May 17, 2019	14.08	14.12	13.79	13.96	519,216	-0.22(-1.54%)
May 16, 2019	14.02	14.30	14.01	14.18	405,488	+0.19(+1.35%)
May 15, 2019	13.55	14.04	13.55	13.99	258,071	+0.34(+2.47%)
May 14, 2019	13.95	14.00	13.63	13.65	485,180	-0.25(-1.78%)
May 13, 2019	14.09	14.17	13.84	13.90	499,018	-0.41(-2.84%)
May 10, 2019	14.01	14.52	14.01	14.31	435,452	+0.22(+1.55%)
May 09, 2019	14.32	14.81	13.35	14.09	916,260	-0.63(-4.31%)
May 08, 2019	14.76	14.80	14.66	14.72	317,019	-0.06(-0.40%)
May 07, 2019	14.85	14.92	14.64	14.78	313,039	-0.23(-1.52%)
May 06, 2019	14.77	15.02	14.72	15.01	228,377	-0.01(-0.07%)
May 03, 2019	14.68	15.02	14.62	15.02	189,804	+0.36(+2.44%)
May 02, 2019	14.81	15.05	14.53	14.66	255,793	-0.17(-1.14%)
May 01, 2019	14.92	15.11	14.79	14.83	458,212	-0.07(-0.47%)
Apr 30, 2019	14.97	15.03	14.85	14.90	423,586	-0.08(-0.53%)
Apr 29, 2019	14.79	15.00	14.77	14.98	531,111	+0.20(+1.34%)
Apr 26, 2019	14.47	14.79	14.41	14.78	168,334	+0.31(+2.13%)
Apr 25, 2019	14.63	14.76	14.37	14.47	219,097	-0.21(-1.42%)
Apr 24, 2019	14.60	14.80	14.49	14.68	294,909	+0.08(+0.54%)
Apr 23, 2019	14.42	14.64	14.42	14.60	201,593	+0.18(+1.24%)
Apr 22, 2019	14.28	14.44	14.14	14.42	193,822	+0.12(+0.83%)
Apr 18, 2019	14.53	14.57	14.23	14.31	237,281	-0.31(-2.10%)
Apr 17, 2019	14.75	14.78	14.48	14.61	255,108	-0.08(-0.54%)
Apr 16, 2019	14.54	14.70	14.38	14.69	253,149	+0.16(+1.09%)
Apr 15, 2019	14.61	14.72	14.49	14.53	202,750	-0.07(-0.48%)
Apr 12, 2019	14.72	14.72	14.53	14.60	170,048	-0.05(-0.34%)
Apr 11, 2019	14.69	14.72	14.53	14.65	235,819	-0.04(-0.27%)
Apr 10, 2019	14.58	14.74	14.57	14.69	134,535	+0.11(+0.75%)
Apr 09, 2019	14.70	14.74	14.51	14.58	293,931	-0.17(-1.14%)
Apr 08, 2019	14.55	14.84	14.49	14.75	338,296	+0.14(+0.95%)
Apr 05, 2019	14.58	14.68	14.52	14.61	434,746	+0.06(+0.41%)
Apr 04, 2019	14.54	14.63	14.36	14.55	252,991	+0.07(+0.48%)
Apr 03, 2019	14.73	14.88	14.32	14.48	988,602	-0.16(-1.08%)
Apr 02, 2019	14.95	14.98	14.60	14.64	319,068	-0.32(-2.12%)
Apr 01, 2019	14.81	15.09	14.79	14.96	930,232	+0.28(+1.89%)
Mar 29, 2019	14.96	15.00	14.53	14.68	1,411,692	-0.24(-1.60%)
Mar 28, 2019	14.75	15.00	14.69	14.92	697,245	+0.19(+1.28%)
Mar 27, 2019	14.71	14.78	14.57	14.73	328,723	+0.00(+0.00%)
Mar 26, 2019	14.60	14.79	14.59	14.73	477,494	+0.21(+1.43%)
Mar 25, 2019	14.12	14.54	14.00	14.52	734,648	+0.35(+2.44%)
Mar 22, 2019	14.65	14.70	14.10	14.18	309,086	-0.59(-4.02%)
Mar 21, 2019	14.73	14.94	14.64	14.77	409,080	-0.05(-0.33%)
Mar 20, 2019	15.05	15.05	14.63	14.82	362,511	-0.20(-1.32%)
Mar 19, 2019	15.25	15.34	14.96	15.02	662,929	-0.16(-1.04%)
Mar 18, 2019	14.73	15.23	14.73	15.18	899,774	+0.45(+3.02%)
Mar 15, 2019	14.76	15.12	14.65	14.73	1,379,364	+0.01(+0.07%)
Mar 14, 2019	15.13	15.18	14.71	14.72	565,685	-0.33(-2.17%)
Mar 13, 2019	15.15	15.43	15.00	15.05	1,816,558	-0.29(-1.87%)
Mar 12, 2019	15.52	15.62	15.26	15.34	313,487	-0.26(-1.65%)
Mar 11, 2019	15.52	15.81	15.49	15.59	653,428	-0.02(-0.13%)
Mar 08, 2019	15.56	15.73	15.42	15.61	246,318	-0.07(-0.44%)
Mar 07, 2019	15.87	16.13	15.59	15.68	445,896	-0.18(-1.12%)
Mar 06, 2019	16.28	16.29	15.84	15.86	548,025	-0.42(-2.55%)
Mar 05, 2019	16.53	16.53	16.12	16.28	483,751	-0.23(-1.38%)
Mar 04, 2019	16.61	16.72	16.39	16.50	370,752	-0.13(-0.77%)

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.