Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.10	15.29	15.03	15.22	3,555,445	+0.08(+0.53%)
May 30, 2019	15.26	15.35	15.06	15.14	1,230,750	-0.15(-0.97%)
May 29, 2019	15.64	15.64	15.29	15.29	1,374,972	-0.29(-1.86%)
May 28, 2019	15.72	15.72	15.57	15.58	2,738,126	-0.10(-0.67%)
May 24, 2019	15.63	15.74	15.61	15.68	1,068,174	+0.06(+0.36%)
May 23, 2019	15.63	15.71	15.55	15.63	911,666	-0.02(-0.16%)
May 22, 2019	15.70	15.71	15.59	15.65	1,625,559	-0.04(-0.24%)
May 21, 2019	15.62	15.72	15.60	15.69	2,359,121	+0.14(+0.87%)
May 20, 2019	15.52	15.60	15.45	15.55	1,940,616	+0.03(+0.20%)
May 17, 2019	15.53	15.59	15.50	15.52	1,448,773	-0.11(-0.71%)
May 16, 2019	15.60	15.72	15.58	15.63	1,445,695	+0.01(+0.04%)
May 15, 2019	15.59	15.74	15.56	15.63	1,582,446	+0.04(+0.24%)
May 14, 2019	15.78	15.83	15.58	15.59	1,245,009	-0.19(-1.17%)
May 13, 2019	15.79	15.80	15.68	15.77	1,066,591	-0.10(-0.62%)
May 10, 2019	15.80	15.94	15.69	15.87	1,981,806	+0.06(+0.35%)
May 09, 2019	15.90	15.97	15.59	15.82	1,363,306	-0.13(-0.81%)
May 08, 2019	16.00	16.02	15.89	15.95	1,793,822	-0.06(-0.35%)
May 07, 2019	16.20	16.26	15.89	16.00	1,728,535	-0.20(-1.26%)
May 06, 2019	16.33	16.43	16.20	16.21	1,375,692	-0.15(-0.90%)
May 03, 2019	16.06	16.40	16.04	16.35	2,286,998	+0.36(+2.28%)
May 02, 2019	15.84	16.22	15.76	15.99	2,213,447	+0.30(+1.89%)
May 01, 2019	15.67	16.06	15.57	15.69	3,904,578	-0.43(-2.68%)
Apr 30, 2019	15.71	16.19	15.66	16.13	4,564,386	+0.43(+2.71%)
Apr 29, 2019	15.69	15.79	15.58	15.70	1,218,897	-0.07(-0.47%)
Apr 26, 2019	15.84	15.90	15.69	15.77	2,237,701	+0.05(+0.31%)
Apr 25, 2019	15.69	15.93	15.64	15.72	1,429,957	-0.07(-0.43%)
Apr 24, 2019	15.84	15.88	15.72	15.79	1,466,033	+0.02(+0.16%)
Apr 23, 2019	15.69	15.84	15.63	15.77	2,331,551	+0.10(+0.63%)
Apr 22, 2019	15.76	15.81	15.57	15.67	2,435,148	-0.11(-0.70%)
Apr 18, 2019	15.67	15.88	15.65	15.78	2,002,887	+0.14(+0.91%)
Apr 17, 2019	15.77	15.81	15.61	15.64	1,992,064	-0.14(-0.86%)
Apr 16, 2019	15.88	15.95	15.70	15.77	799,035	-0.10(-0.66%)
Apr 15, 2019	15.91	16.01	15.84	15.88	948,733	-0.02(-0.16%)
Apr 12, 2019	15.85	15.93	15.76	15.90	849,577	+0.02(+0.16%)
Apr 11, 2019	15.85	15.91	15.77	15.88	971,787	+0.07(+0.43%)
Apr 10, 2019	15.92	16.04	15.80	15.81	958,212	-0.06(-0.39%)
Apr 09, 2019	15.99	16.01	15.86	15.87	1,188,125	-0.17(-1.04%)
Apr 08, 2019	16.15	16.24	15.95	16.04	795,539	-0.14(-0.88%)
Apr 05, 2019	16.03	16.18	15.92	16.18	1,318,879	+0.19(+1.20%)
Apr 04, 2019	15.91	15.99	15.83	15.99	1,031,891	+0.15(+0.97%)
Apr 03, 2019	15.79	15.92	15.77	15.84	1,180,390	+0.00(+0.00%)
Apr 02, 2019	16.07	16.08	15.80	15.84	1,588,586	-0.20(-1.23%)
Apr 01, 2019	15.94	16.06	15.85	16.03	1,069,930	+0.10(+0.66%)
Mar 29, 2019	15.83	15.97	15.76	15.93	1,357,474	+0.15(+0.98%)
Mar 28, 2019	15.84	15.92	15.73	15.77	1,656,789	-0.07(-0.43%)
Mar 27, 2019	15.85	15.92	15.76	15.84	1,343,879	-0.04(-0.23%)
Mar 26, 2019	15.76	15.95	15.74	15.88	1,889,382	+0.15(+0.98%)
Mar 25, 2019	15.60	15.76	15.53	15.72	2,797,152	+0.09(+0.59%)
Mar 22, 2019	15.76	15.80	15.60	15.63	1,421,043	-0.06(-0.39%)
Mar 21, 2019	15.49	15.76	15.44	15.69	1,137,921	+0.16(+1.03%)
Mar 20, 2019	15.71	15.72	15.50	15.53	1,543,356	-0.14(-0.87%)
Mar 19, 2019	15.92	15.92	15.66	15.67	1,610,664	-0.23(-1.47%)
Mar 18, 2019	15.88	15.94	15.83	15.90	1,785,701	+0.02(+0.16%)
Mar 15, 2019	15.85	15.96	15.82	15.88	3,714,366	+0.04(+0.23%)
Mar 14, 2019	15.88	15.97	15.77	15.84	1,369,007	-0.03(-0.19%)
Mar 13, 2019	16.16	16.18	15.59	15.87	3,141,089	-0.36(-2.24%)
Mar 12, 2019	16.22	16.26	16.14	16.24	1,975,082	+0.04(+0.23%)
Mar 11, 2019	15.99	16.21	15.94	16.20	2,251,850	+0.25(+1.58%)
Mar 08, 2019	16.20	16.20	15.89	15.95	1,838,073	-0.21(-1.29%)
Mar 07, 2019	16.16	16.28	16.07	16.16	1,443,283	+0.06(+0.38%)
Mar 06, 2019	16.23	16.24	16.09	16.10	1,639,687	-0.10(-0.64%)
Mar 05, 2019	16.33	16.37	16.18	16.20	1,104,735	-0.15(-0.94%)
Mar 04, 2019	16.36	16.38	16.21	16.35	1,634,981	+0.04(+0.23%)

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.