Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.11	15.45	15.07	15.32	2,584,638	+0.02(+0.13%)
May 30, 2019	15.26	15.57	15.22	15.30	2,289,060	+0.17(+1.09%)
May 29, 2019	15.19	15.27	14.97	15.14	1,214,596	-0.24(-1.55%)
May 28, 2019	15.44	15.77	15.38	15.38	2,047,327	+0.04(+0.25%)
May 24, 2019	15.31	15.44	15.23	15.34	1,212,160	+0.16(+1.03%)
May 23, 2019	15.18	15.35	15.06	15.18	1,945,378	-0.19(-1.26%)
May 22, 2019	15.14	15.42	15.13	15.38	1,829,783	+0.05(+0.34%)
May 21, 2019	14.96	15.38	14.95	15.32	2,371,412	+0.37(+2.46%)
May 20, 2019	14.84	15.02	14.81	14.96	2,951,655	+0.03(+0.23%)
May 17, 2019	14.97	15.36	14.90	14.92	3,400,795	-0.08(-0.51%)
May 16, 2019	15.04	15.34	14.91	15.00	4,273,351	+0.26(+1.74%)
May 15, 2019	14.32	14.78	14.12	14.74	3,911,748	+0.33(+2.32%)
May 14, 2019	14.53	14.53	14.21	14.41	2,405,483	+0.01(+0.05%)
May 13, 2019	14.72	14.72	14.25	14.40	2,926,924	-0.64(-4.25%)
May 10, 2019	14.88	15.12	14.70	15.04	2,193,215	+0.15(+0.98%)
May 09, 2019	15.09	15.09	14.64	14.89	3,581,187	-0.30(-1.98%)
May 08, 2019	15.30	15.44	15.19	15.19	1,881,285	-0.15(-0.99%)
May 07, 2019	15.64	15.75	15.20	15.35	2,237,496	-0.49(-3.12%)
May 06, 2019	15.34	15.93	15.09	15.84	2,653,312	+0.12(+0.78%)
May 03, 2019	16.05	16.43	15.46	15.72	5,287,119	-0.19(-1.18%)
May 02, 2019	15.54	16.12	15.24	15.91	7,902,317	+1.09(+7.36%)
May 01, 2019	14.89	15.05	14.63	14.81	3,941,550	+0.07(+0.47%)
Apr 30, 2019	14.90	14.95	14.59	14.75	1,759,398	-0.17(-1.16%)
Apr 29, 2019	14.81	14.96	14.72	14.92	2,941,115	+0.12(+0.78%)
Apr 26, 2019	14.73	14.96	14.60	14.80	3,164,276	+0.12(+0.80%)
Apr 25, 2019	14.65	14.76	14.40	14.69	1,883,188	-0.03(-0.21%)
Apr 24, 2019	14.85	15.03	14.69	14.72	3,538,405	-0.15(-1.03%)
Apr 23, 2019	14.62	15.07	14.58	14.87	2,713,616	+0.35(+2.42%)
Apr 22, 2019	14.62	14.71	14.44	14.52	2,171,962	-0.19(-1.29%)
Apr 18, 2019	14.58	14.91	14.55	14.71	3,512,392	+0.13(+0.91%)
Apr 17, 2019	15.10	15.12	14.57	14.58	3,353,854	-0.49(-3.22%)
Apr 16, 2019	15.08	15.10	14.99	15.06	2,002,888	+0.05(+0.34%)
Apr 15, 2019	15.08	15.19	14.97	15.01	2,540,407	-0.07(-0.46%)
Apr 12, 2019	15.44	15.59	14.67	15.08	8,433,490	-0.36(-2.30%)
Apr 11, 2019	15.26	15.57	15.11	15.44	5,781,902	+0.15(+0.97%)
Apr 10, 2019	15.19	15.38	14.96	15.29	9,348,878	+1.00(+7.03%)
Apr 09, 2019	14.17	14.66	14.08	14.28	4,579,390	+0.06(+0.39%)
Apr 08, 2019	14.10	14.28	14.02	14.23	2,222,647	+0.05(+0.37%)
Apr 05, 2019	13.89	14.20	13.89	14.18	2,564,234	+0.33(+2.41%)
Apr 04, 2019	13.90	13.92	13.65	13.84	2,730,755	-0.10(-0.71%)
Apr 03, 2019	14.14	14.26	13.90	13.94	2,354,906	-0.04(-0.29%)
Apr 02, 2019	14.09	14.11	13.91	13.98	1,671,794	-0.06(-0.43%)
Apr 01, 2019	13.94	14.14	13.91	14.04	1,967,797	+0.19(+1.39%)
Mar 29, 2019	14.15	14.32	13.82	13.85	4,425,989	-0.20(-1.45%)
Mar 28, 2019	13.85	14.15	13.85	14.05	2,689,855	+0.26(+1.86%)
Mar 27, 2019	13.80	13.92	13.73	13.80	1,674,418	+0.06(+0.47%)
Mar 26, 2019	13.67	13.86	13.61	13.73	1,860,418	+0.24(+1.78%)
Mar 25, 2019	13.20	13.61	13.20	13.49	1,562,613	+0.24(+1.83%)
Mar 22, 2019	13.74	13.77	13.19	13.25	3,085,992	-0.58(-4.19%)
Mar 21, 2019	13.47	13.88	13.47	13.83	2,714,053	+0.31(+2.27%)
Mar 20, 2019	13.43	13.69	13.34	13.52	2,422,855	+0.07(+0.50%)
Mar 19, 2019	13.68	13.70	13.42	13.45	2,041,518	-0.13(-0.95%)
Mar 18, 2019	13.65	13.72	13.51	13.58	2,542,339	-0.02(-0.12%)
Mar 15, 2019	13.70	13.78	13.52	13.60	2,736,210	-0.09(-0.65%)
Mar 14, 2019	13.79	13.83	13.60	13.69	1,926,057	-0.11(-0.77%)
Mar 13, 2019	13.86	13.99	13.77	13.79	3,385,376	-0.01(-0.10%)
Mar 12, 2019	13.75	13.89	13.64	13.81	1,601,509	+0.06(+0.45%)
Mar 11, 2019	13.80	13.96	13.73	13.75	2,374,565	-0.02(-0.16%)
Mar 08, 2019	13.59	13.87	13.57	13.77	3,796,382	+0.06(+0.42%)
Mar 07, 2019	13.78	13.93	13.69	13.71	1,958,636	-0.12(-0.87%)
Mar 06, 2019	14.06	14.13	13.82	13.83	1,665,911	-0.24(-1.69%)
Mar 05, 2019	14.24	14.34	14.06	14.07	2,690,892	-0.23(-1.60%)
Mar 04, 2019	14.11	14.32	13.95	14.30	5,897,513	+0.23(+1.64%)

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.