Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.85	14.05	13.54	13.64	62,000	-0.45(-3.19%)
May 30, 2019	14.37	14.39	13.96	14.09	62,842	-0.27(-1.88%)
May 29, 2019	14.38	14.49	14.17	14.36	74,310	-0.12(-0.83%)
May 28, 2019	14.30	14.57	14.17	14.48	141,473	+0.17(+1.19%)
May 24, 2019	14.36	14.49	14.22	14.31	21,600	+0.03(+0.21%)
May 23, 2019	14.89	14.89	14.24	14.28	43,971	-0.81(-5.37%)
May 22, 2019	15.61	15.82	14.99	15.09	44,571	-0.59(-3.76%)
May 21, 2019	15.65	15.80	15.59	15.68	77,625	+0.08(+0.51%)
May 20, 2019	15.44	15.72	15.39	15.60	56,182	+0.09(+0.58%)
May 17, 2019	15.57	16.03	15.51	15.51	43,500	-0.24(-1.52%)
May 16, 2019	15.50	15.78	15.43	15.75	31,769	+0.35(+2.27%)
May 15, 2019	14.88	15.45	14.88	15.40	70,620	+0.34(+2.26%)
May 14, 2019	14.76	15.23	14.45	15.06	160,645	+0.35(+2.38%)
May 13, 2019	13.75	14.96	12.85	14.71	282,016	-0.89(-5.71%)
May 10, 2019	14.00	15.68	13.61	15.60	287,900	+2.55(+19.54%)
May 09, 2019	13.20	13.31	12.91	13.05	33,950	-0.16(-1.21%)
May 08, 2019	13.31	13.31	12.90	13.21	18,311	+0.22(+1.69%)
May 07, 2019	12.68	13.00	12.68	12.99	59,790	+0.17(+1.33%)
May 06, 2019	12.67	12.86	12.62	12.82	15,287	-0.05(-0.39%)
May 03, 2019	12.45	12.91	12.41	12.87	27,700	+0.40(+3.21%)
May 02, 2019	12.60	12.85	12.43	12.47	16,830	-0.13(-1.03%)
May 01, 2019	12.53	13.09	12.53	12.60	26,414	-0.13(-1.02%)
Apr 30, 2019	12.73	13.00	12.63	12.73	25,072	-0.04(-0.31%)
Apr 29, 2019	12.63	12.85	12.63	12.77	22,552	+0.12(+0.95%)
Apr 26, 2019	12.77	12.77	12.51	12.65	10,200	+0.11(+0.88%)
Apr 25, 2019	12.56	12.65	12.43	12.54	22,555	-0.01(-0.08%)
Apr 24, 2019	12.21	12.70	12.17	12.55	69,610	+0.32(+2.62%)
Apr 23, 2019	12.51	12.60	12.17	12.23	102,910	-0.22(-1.77%)
Apr 22, 2019	12.64	12.74	12.29	12.45	29,851	-0.19(-1.50%)
Apr 18, 2019	12.53	12.78	12.34	12.64	26,700	+0.05(+0.40%)
Apr 17, 2019	12.60	12.85	12.57	12.59	34,822	-0.02(-0.16%)
Apr 16, 2019	12.42	13.07	12.42	12.61	35,902	+0.08(+0.64%)
Apr 15, 2019	12.32	12.87	12.32	12.53	32,236	+0.22(+1.79%)
Apr 12, 2019	12.44	12.50	12.07	12.31	46,100	-0.06(-0.49%)
Apr 11, 2019	12.33	12.53	12.19	12.37	34,082	+0.01(+0.08%)
Apr 10, 2019	12.15	12.37	12.03	12.36	37,571	+0.25(+2.06%)
Apr 09, 2019	12.43	12.43	12.07	12.11	28,374	-0.32(-2.57%)
Apr 08, 2019	12.49	12.60	12.40	12.43	24,819	-0.13(-1.04%)
Apr 05, 2019	12.70	12.76	12.44	12.56	130,200	-0.09(-0.71%)
Apr 04, 2019	12.45	12.75	12.45	12.65	23,742	+0.19(+1.52%)
Apr 03, 2019	12.34	12.59	12.32	12.46	34,541	+0.16(+1.30%)
Apr 02, 2019	12.10	12.35	12.05	12.30	64,205	+0.23(+1.91%)
Apr 01, 2019	12.15	12.38	12.03	12.07	48,581	-0.08(-0.66%)
Mar 29, 2019	12.00	12.22	11.92	12.15	200,500	+0.06(+0.50%)
Mar 28, 2019	12.06	12.18	12.01	12.09	45,402	+0.00(+0.00%)
Mar 27, 2019	12.10	12.26	11.93	12.09	65,942	-0.12(-0.98%)
Mar 26, 2019	12.22	12.38	11.97	12.21	95,511	-0.03(-0.25%)
Mar 25, 2019	12.17	12.55	12.17	12.24	56,689	-0.07(-0.57%)
Mar 22, 2019	12.75	12.83	12.31	12.31	180,800	-0.45(-3.53%)
Mar 21, 2019	12.92	13.11	12.75	12.76	99,611	-0.22(-1.69%)
Mar 20, 2019	12.91	13.25	12.88	12.98	134,199	-0.04(-0.31%)
Mar 19, 2019	12.47	13.17	12.47	13.02	117,756	+0.50(+3.99%)
Mar 18, 2019	14.34	14.34	11.98	12.52	107,277	-1.81(-12.63%)
Mar 15, 2019	14.08	14.35	14.08	14.33	70,400	+0.26(+1.85%)
Mar 14, 2019	14.16	14.29	14.01	14.07	11,517	-0.14(-0.99%)
Mar 13, 2019	14.42	14.60	14.20	14.21	22,643	-0.13(-0.91%)
Mar 12, 2019	14.27	14.73	14.26	14.34	31,397	+0.05(+0.35%)
Mar 11, 2019	13.98	14.64	13.81	14.29	63,535	+0.06(+0.42%)
Mar 08, 2019	14.73	14.95	14.08	14.23	53,800	-0.61(-4.11%)
Mar 07, 2019	15.48	15.73	14.77	14.84	28,371	-0.68(-4.38%)
Mar 06, 2019	15.97	16.14	15.34	15.52	68,852	-0.78(-4.79%)
Mar 05, 2019	16.72	16.98	16.27	16.30	60,721	-0.42(-2.51%)
Mar 04, 2019	16.75	16.85	16.66	16.72	50,465	-0.03(-0.18%)

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.