Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.05	15.10	14.44	14.67	29,757	-0.49(-3.23%)
May 30, 2019	15.36	15.36	14.92	15.16	19,426	-0.03(-0.23%)
May 29, 2019	15.52	15.67	15.12	15.19	20,501	-0.47(-3.02%)
May 28, 2019	16.07	16.18	15.65	15.67	31,010	-0.30(-1.89%)
May 24, 2019	15.89	16.24	15.67	15.97	15,808	+0.09(+0.54%)
May 23, 2019	16.41	16.53	15.76	15.88	18,929	-0.69(-4.15%)
May 22, 2019	16.60	16.80	16.27	16.57	13,905	+0.00(+0.00%)
May 21, 2019	16.85	16.85	16.41	16.57	12,105	-0.28(-1.68%)
May 20, 2019	16.57	16.88	16.57	16.85	13,687	+0.17(+1.03%)
May 17, 2019	16.59	16.93	16.59	16.68	21,969	+0.00(+0.00%)
May 16, 2019	16.87	16.90	16.56	16.68	48,250	-0.05(-0.31%)
May 15, 2019	16.74	16.98	16.73	16.73	23,491	-0.08(-0.46%)
May 14, 2019	16.88	17.18	16.79	16.81	17,803	+0.15(+0.93%)
May 13, 2019	17.38	17.60	16.66	16.66	20,038	-0.85(-4.86%)
May 10, 2019	18.29	18.34	17.47	17.51	17,436	-0.69(-3.78%)
May 09, 2019	18.50	18.50	18.09	18.20	21,155	-0.26(-1.40%)
May 08, 2019	19.32	19.36	18.40	18.45	16,117	-0.40(-2.14%)
May 07, 2019	19.44	19.62	18.68	18.86	22,579	-0.60(-3.09%)
May 06, 2019	18.54	19.58	18.54	19.46	17,264	+0.96(+5.21%)
May 03, 2019	18.40	18.57	18.36	18.50	14,530	+0.18(+0.99%)
May 02, 2019	18.30	18.47	17.90	18.32	14,785	+0.07(+0.38%)
May 01, 2019	18.75	18.97	18.25	18.25	20,329	-0.40(-2.17%)
Apr 30, 2019	18.78	18.87	18.52	18.65	16,589	-0.15(-0.78%)
Apr 29, 2019	18.72	18.82	18.20	18.80	7,144	+0.01(+0.05%)
Apr 26, 2019	18.63	18.87	18.63	18.79	10,345	+0.17(+0.92%)
Apr 25, 2019	18.44	18.91	18.37	18.62	12,728	+0.28(+1.50%)
Apr 24, 2019	18.36	18.68	18.34	18.34	7,573	+0.02(+0.09%)
Apr 23, 2019	18.16	18.49	18.16	18.32	15,654	+0.21(+1.14%)
Apr 22, 2019	18.02	18.23	17.98	18.12	9,085	+0.09(+0.52%)
Apr 18, 2019	18.12	18.21	17.89	18.02	34,639	-0.10(-0.57%)
Apr 17, 2019	18.14	18.31	18.08	18.13	11,961	+0.10(+0.57%)
Apr 16, 2019	17.99	18.26	17.94	18.02	23,595	+0.14(+0.77%)
Apr 15, 2019	17.81	18.12	17.76	17.89	15,684	+0.02(+0.10%)
Apr 12, 2019	17.86	18.12	17.80	17.87	14,544	+0.17(+0.97%)
Apr 11, 2019	18.20	18.32	17.69	17.70	15,990	-0.52(-2.88%)
Apr 10, 2019	17.86	18.34	17.86	18.22	19,281	+0.55(+3.11%)
Apr 09, 2019	18.03	18.10	17.66	17.67	16,280	-0.27(-1.53%)
Apr 08, 2019	17.99	18.36	17.95	17.95	11,899	-0.06(-0.33%)
Apr 05, 2019	17.93	18.32	17.93	18.01	12,217	+0.15(+0.87%)
Apr 04, 2019	17.79	17.99	17.72	17.85	14,900	+0.07(+0.39%)
Apr 03, 2019	17.79	18.01	17.77	17.78	14,940	+0.01(+0.05%)
Apr 02, 2019	17.96	18.13	17.56	17.77	39,179	-0.16(-0.91%)
Apr 01, 2019	17.70	18.00	17.69	17.94	19,854	+0.32(+1.80%)
Mar 29, 2019	18.05	18.05	17.62	17.62	26,295	-0.37(-2.05%)
Mar 28, 2019	18.28	18.48	17.99	17.99	33,749	-0.08(-0.43%)
Mar 27, 2019	18.00	18.35	17.83	18.07	19,016	+0.16(+0.91%)
Mar 26, 2019	17.53	18.10	17.46	17.90	27,264	+0.37(+2.11%)
Mar 25, 2019	16.85	17.75	16.85	17.53	24,475	+0.68(+4.03%)
Mar 22, 2019	17.19	17.34	16.79	16.85	32,695	-0.31(-1.80%)
Mar 21, 2019	16.97	17.37	16.97	17.16	10,369	+0.19(+1.11%)
Mar 20, 2019	16.99	17.34	16.94	16.97	17,155	+0.11(+0.66%)
Mar 19, 2019	17.09	17.46	16.77	16.86	34,607	-0.06(-0.36%)
Mar 18, 2019	16.90	17.39	16.90	16.92	34,465	+0.13(+0.77%)
Mar 15, 2019	16.80	17.24	16.77	16.79	94,478	+0.02(+0.10%)
Mar 14, 2019	17.01	17.21	16.78	16.78	23,805	-0.07(-0.41%)
Mar 13, 2019	17.21	17.65	16.84	16.85	22,604	-0.29(-1.71%)
Mar 12, 2019	17.02	17.43	17.02	17.14	10,522	+0.22(+1.32%)
Mar 11, 2019	16.58	17.33	16.56	16.91	25,581	+0.49(+2.98%)
Mar 08, 2019	16.28	16.93	16.16	16.42	37,581	+0.05(+0.31%)
Mar 07, 2019	17.46	17.46	16.30	16.37	47,863	-0.89(-5.18%)
Mar 06, 2019	17.80	17.90	17.25	17.27	13,605	-0.41(-2.33%)
Mar 05, 2019	17.75	18.00	17.58	17.68	19,977	-0.17(-0.96%)
Mar 04, 2019	17.74	18.11	17.63	17.85	22,600	+0.22(+1.27%)

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.