Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.65	14.75	14.50	14.72	1,153,076	-0.04(-0.27%)
May 30, 2019	14.91	15.18	14.73	14.76	1,467,060	-0.07(-0.47%)
May 29, 2019	15.30	15.37	14.71	14.83	4,312,080	-0.76(-4.90%)
May 28, 2019	15.30	15.89	15.24	15.59	27,020,008	+0.30(+1.95%)
May 24, 2019	15.05	15.29	14.73	15.29	2,648,862	+0.52(+3.49%)
May 23, 2019	14.88	14.91	14.50	14.78	2,195,554	-0.42(-2.74%)
May 22, 2019	15.18	15.30	14.84	15.19	1,772,377	+0.04(+0.26%)
May 21, 2019	15.37	15.39	15.06	15.15	1,966,913	-0.08(-0.52%)
May 20, 2019	15.23	15.48	15.08	15.23	1,989,633	-0.02(-0.13%)
May 17, 2019	15.23	15.74	14.94	15.25	2,112,278	-0.14(-0.90%)
May 16, 2019	14.91	15.54	14.90	15.39	1,721,622	+0.37(+2.44%)
May 15, 2019	14.21	15.10	14.21	15.02	1,723,424	+0.59(+4.06%)
May 14, 2019	14.04	14.55	13.95	14.44	1,580,207	+0.51(+3.63%)
May 13, 2019	14.27	14.49	13.93	13.93	1,292,543	-0.59(-4.03%)
May 10, 2019	14.89	14.95	14.41	14.52	1,292,740	-0.37(-2.47%)
May 09, 2019	14.57	15.12	14.54	14.89	2,300,015	+0.06(+0.40%)
May 08, 2019	14.68	14.98	14.61	14.83	1,610,718	+0.28(+1.91%)
May 07, 2019	14.39	14.63	14.25	14.55	2,271,158	-0.03(-0.20%)
May 06, 2019	14.02	14.70	13.89	14.58	3,004,502	+0.27(+1.87%)
May 03, 2019	13.74	14.34	13.61	14.31	2,074,591	+0.79(+5.87%)
May 02, 2019	13.30	13.56	13.22	13.52	1,060,659	+0.18(+1.34%)
May 01, 2019	13.42	13.46	13.08	13.34	1,044,626	-0.09(-0.67%)
Apr 30, 2019	13.15	13.54	13.15	13.43	955,191	+0.31(+2.34%)
Apr 29, 2019	13.15	13.22	12.92	13.12	1,233,370	+0.08(+0.61%)
Apr 26, 2019	13.55	13.62	13.03	13.04	1,932,610	-0.56(-4.09%)
Apr 25, 2019	13.63	13.67	12.58	13.60	3,588,377	-0.33(-2.35%)
Apr 24, 2019	14.76	14.76	13.88	13.92	2,914,933	-0.84(-5.71%)
Apr 23, 2019	14.40	14.84	14.35	14.77	1,429,912	+0.47(+3.26%)
Apr 22, 2019	14.37	14.53	14.21	14.30	845,657	+0.02(+0.14%)
Apr 18, 2019	14.78	14.86	14.27	14.28	926,754	-0.45(-3.03%)
Apr 17, 2019	14.89	14.98	14.73	14.73	2,357,839	-0.07(-0.47%)
Apr 16, 2019	14.84	14.92	14.70	14.80	728,106	-0.03(-0.20%)
Apr 15, 2019	14.71	14.89	14.58	14.83	1,206,384	+0.20(+1.36%)
Apr 12, 2019	14.60	14.89	14.50	14.63	825,987	-0.05(-0.34%)
Apr 11, 2019	14.85	14.88	14.44	14.68	1,258,379	-0.20(-1.33%)
Apr 10, 2019	14.71	15.02	14.71	14.88	1,485,377	+0.26(+1.76%)
Apr 09, 2019	14.90	14.98	14.47	14.62	1,697,735	-0.34(-2.26%)
Apr 08, 2019	14.47	14.97	14.47	14.96	1,759,639	+0.50(+3.43%)
Apr 05, 2019	14.41	14.53	14.34	14.46	1,465,857	+0.09(+0.62%)
Apr 04, 2019	14.32	14.41	14.26	14.37	1,729,104	+0.05(+0.35%)
Apr 03, 2019	14.39	14.55	14.24	14.32	1,270,883	+0.11(+0.77%)
Apr 02, 2019	14.36	14.37	14.15	14.21	536,376	-0.13(-0.90%)
Apr 01, 2019	14.11	14.36	13.94	14.34	1,167,226	+0.44(+3.14%)
Mar 29, 2019	13.74	13.93	13.74	13.90	2,731,894	+0.32(+2.34%)
Mar 28, 2019	13.20	13.62	13.19	13.59	725,019	+0.31(+2.32%)
Mar 27, 2019	13.47	13.65	13.14	13.28	1,649,493	-0.38(-2.76%)
Mar 26, 2019	13.85	14.15	13.43	13.66	1,801,761	-0.08(-0.58%)
Mar 25, 2019	13.61	13.80	13.53	13.73	1,490,913	+0.08(+0.58%)
Mar 22, 2019	14.01	14.04	13.60	13.66	2,072,072	-0.64(-4.51%)
Mar 21, 2019	14.33	14.42	14.10	14.30	1,255,031	-0.06(-0.42%)
Mar 20, 2019	14.17	14.52	14.09	14.36	1,455,403	+0.16(+1.12%)
Mar 19, 2019	14.60	14.69	14.11	14.20	1,385,596	-0.38(-2.59%)
Mar 18, 2019	14.37	14.84	14.25	14.58	1,448,847	+0.36(+2.51%)
Mar 15, 2019	13.94	14.38	13.91	14.22	2,098,775	+0.33(+2.36%)
Mar 14, 2019	13.86	14.03	13.78	13.89	1,151,143	-0.01(-0.07%)
Mar 13, 2019	13.69	13.96	13.69	13.90	1,579,290	+0.23(+1.67%)
Mar 12, 2019	13.65	13.79	13.55	13.68	2,062,154	+0.15(+1.10%)
Mar 11, 2019	13.24	13.55	12.86	13.53	2,239,439	+0.78(+6.15%)
Mar 08, 2019	12.96	12.97	12.52	12.74	2,457,405	+0.10(+0.79%)
Mar 07, 2019	12.55	12.79	11.96	12.64	3,586,153	+0.09(+0.71%)
Mar 06, 2019	12.91	13.04	12.19	12.55	3,807,580	-0.36(-2.77%)
Mar 05, 2019	13.24	13.54	12.77	12.91	1,914,117	-0.30(-2.25%)
Mar 04, 2019	13.66	13.84	13.16	13.21	1,787,375	-0.43(-3.13%)

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.