Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.28	10.28	10.13	10.20	9,700	+0.02(+0.20%)
May 30, 2019	10.25	10.38	10.16	10.18	221,219	-0.45(-4.23%)
May 29, 2019	10.70	10.70	10.50	10.63	11,657	+0.14(+1.29%)
May 28, 2019	10.44	10.69	10.44	10.49	31,058	+0.10(+1.01%)
May 24, 2019	10.45	10.45	10.25	10.39	22,300	+0.07(+0.68%)
May 23, 2019	10.30	10.48	10.30	10.32	25,124	-0.32(-3.01%)
May 22, 2019	10.63	10.64	10.49	10.64	18,842	-0.11(-1.02%)
May 21, 2019	10.97	10.97	10.70	10.75	25,961	+0.15(+1.42%)
May 20, 2019	10.66	10.66	10.41	10.60	19,281	-0.49(-4.38%)
May 17, 2019	10.93	11.21	10.93	11.09	65,500	-0.35(-3.09%)
May 16, 2019	11.47	11.47	11.22	11.44	18,768	-0.88(-7.14%)
May 15, 2019	12.24	12.32	12.22	12.32	37,883	-0.68(-5.23%)
May 14, 2019	13.01	13.17	12.92	13.00	62,265	-0.16(-1.22%)
May 13, 2019	13.35	13.35	13.09	13.16	61,418	-0.49(-3.59%)
May 10, 2019	13.35	13.65	13.35	13.65	750,400	-0.05(-0.36%)
May 09, 2019	13.38	13.78	13.10	13.70	705,160	+0.14(+1.03%)
May 08, 2019	13.29	13.56	13.29	13.56	242,426	+0.16(+1.19%)
May 07, 2019	13.50	13.52	13.25	13.40	22,780	-0.55(-3.94%)
May 06, 2019	13.89	13.95	13.66	13.95	11,431	-0.39(-2.72%)
May 03, 2019	14.10	14.51	14.05	14.34	15,100	+0.42(+3.02%)
May 02, 2019	14.00	14.15	13.86	13.92	13,912	-0.38(-2.66%)
May 01, 2019	14.35	14.43	14.12	14.30	15,975	+0.00(+0.00%)
Apr 30, 2019	14.29	14.45	14.26	14.30	11,997	-0.14(-0.94%)
Apr 29, 2019	14.56	14.56	14.30	14.44	34,099	+0.15(+1.02%)
Apr 26, 2019	14.22	14.45	14.18	14.29	5,600	+0.10(+0.70%)
Apr 25, 2019	14.03	14.30	13.78	14.19	140,282	-0.26(-1.80%)
Apr 24, 2019	14.31	14.73	14.27	14.45	44,671	-0.16(-1.10%)
Apr 23, 2019	14.58	14.85	14.58	14.61	10,471	+0.11(+0.76%)
Apr 22, 2019	14.35	14.82	14.35	14.50	22,165	-0.08(-0.55%)
Apr 18, 2019	14.39	14.63	14.39	14.58	55,600	+0.38(+2.68%)
Apr 17, 2019	14.33	14.33	14.13	14.20	23,805	-0.54(-3.66%)
Apr 16, 2019	14.78	14.80	14.70	14.74	90,906	-0.39(-2.58%)
Apr 15, 2019	15.09	15.13	14.90	15.13	785,707	-0.12(-0.79%)
Apr 12, 2019	15.19	15.33	15.05	15.25	398,600	+0.33(+2.21%)
Apr 11, 2019	15.03	15.21	14.91	14.92	19,564	-0.29(-1.91%)
Apr 10, 2019	15.26	15.41	15.16	15.21	6,479	-0.63(-3.98%)
Apr 09, 2019	15.78	15.89	15.72	15.84	54,396	-0.21(-1.31%)
Apr 08, 2019	15.77	16.11	15.77	16.05	15,653	-0.76(-4.52%)
Apr 05, 2019	16.70	16.90	16.70	16.81	18,100	-0.02(-0.12%)
Apr 04, 2019	16.47	16.83	16.46	16.83	433,095	+0.23(+1.39%)
Apr 03, 2019	16.18	16.66	16.18	16.60	87,355	+0.04(+0.24%)
Apr 02, 2019	16.64	16.64	16.33	16.56	7,834	+0.35(+2.16%)
Apr 01, 2019	16.01	16.69	16.01	16.21	7,217	+0.20(+1.25%)
Mar 29, 2019	15.67	16.33	15.67	16.01	68,300	+0.33(+2.10%)
Mar 28, 2019	15.33	15.89	15.27	15.68	15,684	+0.28(+1.82%)
Mar 27, 2019	15.82	15.82	15.17	15.40	8,054	-0.37(-2.35%)
Mar 26, 2019	15.22	15.82	15.22	15.77	13,964	+0.52(+3.41%)
Mar 25, 2019	15.43	15.47	14.89	15.25	9,307	-0.54(-3.42%)
Mar 22, 2019	15.94	15.94	15.18	15.79	4,900	+0.19(+1.22%)
Mar 21, 2019	15.24	15.76	15.24	15.60	14,223	-0.20(-1.27%)
Mar 20, 2019	16.18	16.18	15.50	15.80	10,642	+0.11(+0.70%)
Mar 19, 2019	16.12	16.12	15.50	15.69	9,772	-0.19(-1.20%)
Mar 18, 2019	15.36	16.27	15.36	15.88	16,731	+0.08(+0.51%)
Mar 15, 2019	15.44	16.11	15.44	15.80	29,700	+0.30(+1.94%)
Mar 14, 2019	15.28	15.50	15.23	15.50	27,434	+0.56(+3.75%)
Mar 13, 2019	14.87	14.94	14.69	14.94	5,250	+0.18(+1.22%)
Mar 12, 2019	14.98	15.13	14.58	14.76	5,766	+0.23(+1.58%)
Mar 11, 2019	14.82	14.87	14.34	14.53	8,429	+0.12(+0.83%)
Mar 08, 2019	14.54	14.74	14.14	14.41	17,200	-0.57(-3.81%)
Mar 07, 2019	15.26	15.46	14.90	14.98	12,441	-0.09(-0.60%)
Mar 06, 2019	15.15	15.56	15.01	15.07	9,556	+0.10(+0.63%)
Mar 05, 2019	15.07	15.16	14.79	14.97	12,651	-0.08(-0.50%)
Mar 04, 2019	15.26	15.26	14.77	15.05	13,148	+0.24(+1.62%)

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.