Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.05	14.24	13.88	14.15	1,925,748	+0.08(+0.54%)
May 30, 2019	14.47	14.50	14.05	14.08	1,521,675	+0.11(+0.80%)
May 29, 2019	14.36	14.41	13.96	13.97	2,690,436	-0.42(-2.91%)
May 28, 2019	14.69	14.77	14.34	14.38	1,448,328	-0.07(-0.51%)
May 24, 2019	14.46	14.51	14.38	14.46	1,011,496	+0.08(+0.56%)
May 23, 2019	14.49	14.55	14.33	14.38	1,443,364	-0.23(-1.56%)
May 22, 2019	14.71	14.86	14.59	14.60	1,956,271	-0.06(-0.40%)
May 21, 2019	14.36	14.69	14.28	14.66	1,812,249	+0.34(+2.36%)
May 20, 2019	14.60	14.60	14.27	14.33	1,328,321	-0.28(-1.91%)
May 17, 2019	14.66	14.72	14.56	14.60	1,332,599	-0.07(-0.50%)
May 16, 2019	14.63	14.77	14.57	14.68	1,886,096	+0.03(+0.20%)
May 15, 2019	14.58	14.70	14.44	14.65	861,616	+0.11(+0.76%)
May 14, 2019	14.63	14.72	14.52	14.54	1,563,061	-0.11(-0.75%)
May 13, 2019	14.55	14.69	14.48	14.65	1,113,764	-0.01(-0.10%)
May 10, 2019	14.59	14.68	14.47	14.66	2,251,398	+0.02(+0.15%)
May 09, 2019	14.69	14.80	14.61	14.64	1,726,572	-0.15(-0.99%)
May 08, 2019	14.80	14.91	14.72	14.79	1,047,642	-0.02(-0.15%)
May 07, 2019	15.19	15.26	14.74	14.81	2,706,195	-0.52(-3.40%)
May 06, 2019	15.33	15.45	15.28	15.33	1,785,883	-0.09(-0.57%)
May 03, 2019	15.33	15.45	15.30	15.42	830,322	+0.12(+0.77%)
May 02, 2019	15.32	15.40	15.23	15.30	1,106,023	-0.01(-0.10%)
May 01, 2019	15.30	15.41	15.30	15.32	613,587	-0.01(-0.10%)
Apr 30, 2019	15.30	15.41	15.27	15.33	631,751	+0.01(+0.05%)
Apr 29, 2019	15.44	15.54	15.31	15.32	1,302,315	-0.15(-0.95%)
Apr 26, 2019	15.52	15.52	15.40	15.47	969,299	+0.03(+0.19%)
Apr 25, 2019	15.26	15.52	15.17	15.44	1,058,722	+0.18(+1.20%)
Apr 24, 2019	15.27	15.33	15.20	15.26	1,097,770	+0.00(+0.00%)
Apr 23, 2019	15.29	15.35	15.21	15.26	2,196,164	-0.06(-0.38%)
Apr 22, 2019	15.42	15.42	15.24	15.32	1,266,808	-0.05(-0.34%)
Apr 18, 2019	15.31	15.43	15.24	15.37	837,672	+0.10(+0.63%)
Apr 17, 2019	15.47	15.49	15.22	15.27	4,606,163	-0.15(-0.95%)
Apr 16, 2019	15.56	15.56	15.35	15.42	3,241,077	-0.11(-0.71%)
Apr 15, 2019	15.38	15.53	15.36	15.53	1,233,410	+0.15(+1.00%)
Apr 12, 2019	15.44	15.54	15.16	15.38	2,427,672	-0.16(-1.04%)
Apr 11, 2019	15.48	15.59	15.44	15.54	1,107,870	+0.05(+0.33%)
Apr 10, 2019	15.24	15.50	15.24	15.49	2,265,553	+0.22(+1.44%)
Apr 09, 2019	15.59	15.59	15.24	15.27	1,998,726	-0.24(-1.56%)
Apr 08, 2019	15.32	15.52	15.17	15.51	1,737,607	+0.14(+0.91%)
Apr 05, 2019	15.44	15.47	15.34	15.37	1,807,516	-0.04(-0.24%)
Apr 04, 2019	15.44	15.52	15.35	15.41	1,253,963	-0.04(-0.29%)
Apr 03, 2019	15.37	15.50	15.34	15.45	734,538	+0.12(+0.82%)
Apr 02, 2019	15.27	15.41	15.16	15.32	2,032,282	+0.05(+0.34%)
Apr 01, 2019	15.14	15.28	15.08	15.27	2,015,007	+0.16(+1.07%)
Mar 29, 2019	15.22	15.27	15.06	15.11	2,750,545	-0.10(-0.63%)
Mar 28, 2019	15.11	15.27	15.08	15.21	2,325,594	-0.03(-0.19%)
Mar 27, 2019	14.85	15.27	14.85	15.24	5,094,325	+0.51(+3.49%)
Mar 26, 2019	14.81	14.97	14.66	14.72	1,335,575	-0.09(-0.59%)
Mar 25, 2019	14.83	14.94	14.71	14.81	1,903,459	-0.07(-0.44%)
Mar 22, 2019	14.98	15.04	14.84	14.88	1,390,585	-0.11(-0.73%)
Mar 21, 2019	14.56	15.06	14.55	14.99	4,738,925	+0.40(+2.77%)
Mar 20, 2019	14.63	14.69	14.55	14.58	1,053,506	-0.04(-0.30%)
Mar 19, 2019	14.60	14.70	14.55	14.63	1,253,616	+0.04(+0.25%)
Mar 18, 2019	14.62	14.64	14.51	14.59	1,128,164	+0.02(+0.15%)
Mar 15, 2019	14.59	14.66	14.47	14.57	2,643,692	+0.00(+0.00%)
Mar 14, 2019	14.63	14.69	14.53	14.57	1,367,112	-0.07(-0.45%)
Mar 13, 2019	14.54	14.68	14.52	14.63	1,400,247	+0.17(+1.17%)
Mar 12, 2019	14.33	14.54	14.33	14.47	1,237,591	+0.13(+0.92%)
Mar 11, 2019	14.15	14.38	14.11	14.33	2,151,044	+0.24(+1.72%)
Mar 08, 2019	14.28	14.29	13.99	14.09	1,636,824	-0.20(-1.39%)
Mar 07, 2019	14.25	14.34	14.24	14.29	2,207,284	+0.03(+0.21%)
Mar 06, 2019	14.19	14.29	14.18	14.26	1,252,914	+0.01(+0.05%)
Mar 05, 2019	14.14	14.27	14.13	14.25	1,339,379	+0.07(+0.52%)
Mar 04, 2019	14.17	14.21	14.03	14.18	1,319,754	+0.08(+0.57%)

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.