Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.10	15.21	14.61	15.18	1,652,600	-0.07(-0.46%)
May 30, 2019	15.47	15.52	15.12	15.25	1,608,512	-0.14(-0.91%)
May 29, 2019	15.67	15.73	15.28	15.39	1,654,529	-0.40(-2.53%)
May 28, 2019	16.24	16.31	15.76	15.79	1,482,803	-0.30(-1.86%)
May 24, 2019	16.31	16.56	15.78	16.09	1,220,000	-0.12(-0.74%)
May 23, 2019	16.24	16.35	16.00	16.21	1,946,697	-0.21(-1.28%)
May 22, 2019	16.50	16.65	16.37	16.42	838,802	-0.20(-1.20%)
May 21, 2019	16.42	16.81	16.19	16.62	974,624	+0.26(+1.59%)
May 20, 2019	16.21	16.49	15.96	16.36	1,022,041	+0.02(+0.12%)
May 17, 2019	16.03	16.65	15.95	16.34	1,438,600	+0.13(+0.80%)
May 16, 2019	16.55	16.76	16.08	16.21	1,797,226	-0.22(-1.34%)
May 15, 2019	15.79	16.44	15.67	16.43	1,833,508	+0.53(+3.33%)
May 14, 2019	16.32	16.35	15.79	15.90	2,384,909	-0.35(-2.15%)
May 13, 2019	15.96	16.32	15.67	16.25	2,597,555	-0.01(-0.06%)
May 10, 2019	16.50	16.58	16.10	16.26	2,072,500	-0.29(-1.75%)
May 09, 2019	16.31	16.59	16.15	16.55	1,336,761	+0.15(+0.91%)
May 08, 2019	16.38	16.59	16.25	16.40	1,075,368	-0.02(-0.12%)
May 07, 2019	16.30	16.58	16.30	16.42	1,195,109	-0.11(-0.67%)
May 06, 2019	16.56	16.85	16.39	16.53	1,911,738	+0.00(+0.00%)
May 03, 2019	16.16	16.60	16.01	16.53	2,278,400	+0.30(+1.85%)
May 02, 2019	15.95	16.39	15.81	16.23	2,897,340	+0.30(+1.88%)
May 01, 2019	16.35	16.60	15.90	15.93	3,960,613	-1.77(-10.00%)
Apr 30, 2019	18.00	18.15	17.53	17.70	3,023,127	-0.29(-1.61%)
Apr 29, 2019	17.94	18.16	17.83	17.99	1,394,832	+0.07(+0.39%)
Apr 26, 2019	17.70	18.00	17.56	17.92	906,300	+0.27(+1.53%)
Apr 25, 2019	18.07	18.07	17.51	17.65	1,425,426	-0.50(-2.75%)
Apr 24, 2019	18.16	18.41	17.93	18.15	1,743,361	+0.05(+0.28%)
Apr 23, 2019	18.00	18.35	17.74	18.10	1,420,063	+0.30(+1.69%)
Apr 22, 2019	18.52	18.54	17.69	17.80	1,559,527	-0.82(-4.40%)
Apr 18, 2019	18.48	18.75	18.41	18.62	883,500	+0.09(+0.49%)
Apr 17, 2019	18.84	18.93	18.37	18.53	475,850	-0.19(-1.01%)
Apr 16, 2019	18.40	18.73	18.27	18.72	765,392	+0.45(+2.46%)
Apr 15, 2019	18.18	18.44	18.09	18.27	867,724	+0.02(+0.11%)
Apr 12, 2019	18.59	18.70	18.20	18.25	760,000	-0.22(-1.19%)
Apr 11, 2019	18.97	18.98	18.36	18.47	1,363,106	-0.45(-2.38%)
Apr 10, 2019	18.78	18.94	18.53	18.92	708,016	+0.25(+1.34%)
Apr 09, 2019	18.96	18.96	18.54	18.67	882,341	-0.39(-2.05%)
Apr 08, 2019	19.41	19.45	18.98	19.06	822,741	-0.38(-1.95%)
Apr 05, 2019	19.24	19.65	19.24	19.44	1,744,600	+0.27(+1.41%)
Apr 04, 2019	18.40	19.20	18.40	19.17	1,528,405	+0.77(+4.18%)
Apr 03, 2019	18.44	18.49	18.24	18.40	874,667	+0.15(+0.82%)
Apr 02, 2019	18.44	18.44	18.06	18.25	1,152,120	-0.21(-1.14%)
Apr 01, 2019	18.53	18.84	18.32	18.46	1,309,800	+0.05(+0.27%)
Mar 29, 2019	18.26	18.43	18.19	18.41	1,287,500	+0.20(+1.10%)
Mar 28, 2019	18.61	18.79	17.91	18.21	1,256,032	-0.25(-1.35%)
Mar 27, 2019	18.05	18.52	18.04	18.46	1,357,407	+0.38(+2.10%)
Mar 26, 2019	18.00	18.31	17.66	18.08	1,022,325	+0.25(+1.40%)
Mar 25, 2019	17.61	18.00	17.52	17.83	991,697	+0.24(+1.36%)
Mar 22, 2019	17.59	17.90	17.49	17.59	1,272,200	-0.09(-0.51%)
Mar 21, 2019	17.35	17.73	17.35	17.68	895,755	+0.23(+1.32%)
Mar 20, 2019	18.13	18.40	17.43	17.45	1,149,140	-0.99(-5.37%)
Mar 19, 2019	18.29	18.71	18.26	18.44	1,158,394	+0.30(+1.65%)
Mar 18, 2019	17.84	18.14	17.81	18.14	915,004	+0.37(+2.08%)
Mar 15, 2019	17.85	18.06	17.71	17.77	2,078,000	-0.04(-0.22%)
Mar 14, 2019	18.22	18.26	17.79	17.81	767,127	-0.47(-2.57%)
Mar 13, 2019	17.98	18.36	17.92	18.28	1,021,666	+0.42(+2.35%)
Mar 12, 2019	17.95	18.04	17.62	17.86	1,112,137	-0.16(-0.89%)
Mar 11, 2019	17.55	18.04	17.50	18.02	1,013,044	+0.49(+2.80%)
Mar 08, 2019	17.63	17.64	17.29	17.53	1,230,200	-0.27(-1.52%)
Mar 07, 2019	17.49	17.80	17.33	17.80	1,814,064	+0.24(+1.37%)
Mar 06, 2019	17.91	17.97	17.39	17.56	1,284,130	-0.26(-1.46%)
Mar 05, 2019	17.68	17.89	17.66	17.82	684,683	+0.20(+1.14%)
Mar 04, 2019	17.85	17.86	17.50	17.62	1,040,811	-0.17(-0.96%)

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.