Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.64	17.03	16.58	16.71	191,900	-0.21(-1.24%)
May 30, 2019	17.06	17.23	16.79	16.92	198,990	-0.03(-0.18%)
May 29, 2019	16.45	16.97	16.36	16.95	201,103	+0.47(+2.85%)
May 28, 2019	16.69	16.81	16.40	16.48	703,944	-0.05(-0.30%)
May 24, 2019	16.76	16.80	16.40	16.53	353,000	-0.14(-0.84%)
May 23, 2019	16.92	16.92	16.53	16.67	125,025	-0.28(-1.65%)
May 22, 2019	16.98	17.12	16.84	16.95	110,964	-0.11(-0.64%)
May 21, 2019	16.64	17.09	16.57	17.06	156,490	+0.50(+3.02%)
May 20, 2019	16.65	16.69	16.46	16.56	229,087	-0.20(-1.19%)
May 17, 2019	16.79	16.93	16.64	16.76	321,900	-0.21(-1.24%)
May 16, 2019	16.73	17.10	16.66	16.97	230,268	+0.25(+1.50%)
May 15, 2019	16.47	16.73	16.44	16.72	493,131	+0.10(+0.60%)
May 14, 2019	16.15	16.83	16.15	16.62	191,736	+0.46(+2.85%)
May 13, 2019	16.13	16.41	15.87	16.16	319,508	-0.38(-2.30%)
May 10, 2019	16.74	16.92	16.27	16.54	338,400	-0.19(-1.14%)
May 09, 2019	16.22	16.84	16.02	16.73	351,989	+0.34(+2.07%)
May 08, 2019	16.95	16.95	15.34	16.39	1,247,158	-0.13(-0.79%)
May 07, 2019	16.67	16.87	16.26	16.52	397,178	-0.34(-2.02%)
May 06, 2019	16.42	16.88	16.30	16.86	185,179	+0.12(+0.72%)
May 03, 2019	16.63	16.81	16.47	16.74	340,600	+0.24(+1.45%)
May 02, 2019	16.23	16.59	16.23	16.50	289,789	+0.24(+1.48%)
May 01, 2019	16.10	16.33	15.96	16.26	286,063	+0.22(+1.37%)
Apr 30, 2019	16.41	16.41	15.91	16.04	243,744	-0.30(-1.84%)
Apr 29, 2019	16.26	16.39	16.16	16.34	208,027	+0.18(+1.11%)
Apr 26, 2019	16.02	16.23	15.93	16.16	176,700	+0.16(+1.00%)
Apr 25, 2019	15.83	16.13	15.58	16.00	167,657	+0.01(+0.06%)
Apr 24, 2019	16.02	16.21	15.94	15.99	225,936	-0.10(-0.62%)
Apr 23, 2019	15.93	16.13	15.88	16.09	205,697	+0.10(+0.63%)
Apr 22, 2019	15.62	16.13	15.61	15.99	235,688	+0.36(+2.30%)
Apr 18, 2019	15.06	15.73	15.06	15.63	279,800	+0.53(+3.51%)
Apr 17, 2019	15.02	15.16	14.89	15.10	314,530	+0.11(+0.73%)
Apr 16, 2019	14.98	15.14	14.80	14.99	490,096	+0.04(+0.27%)
Apr 15, 2019	14.92	15.00	14.76	14.95	118,209	+0.07(+0.47%)
Apr 12, 2019	15.00	15.00	14.70	14.88	135,100	+0.04(+0.27%)
Apr 11, 2019	14.77	14.91	14.32	14.84	186,830	+0.06(+0.41%)
Apr 10, 2019	14.60	14.88	14.60	14.78	119,417	+0.16(+1.09%)
Apr 09, 2019	14.89	15.07	14.59	14.62	94,781	-0.30(-2.01%)
Apr 08, 2019	14.79	15.04	14.49	14.92	157,588	+0.00(+0.00%)
Apr 05, 2019	15.04	15.21	14.80	14.92	206,000	-0.10(-0.67%)
Apr 04, 2019	14.78	15.07	14.67	15.02	466,392	+0.28(+1.90%)
Apr 03, 2019	14.63	14.80	14.52	14.74	137,140	+0.22(+1.52%)
Apr 02, 2019	14.78	15.08	14.46	14.52	115,577	-0.28(-1.89%)
Apr 01, 2019	14.50	14.82	14.41	14.80	171,633	+0.40(+2.78%)
Mar 29, 2019	14.96	14.96	14.31	14.40	233,800	-0.44(-2.96%)
Mar 28, 2019	14.64	14.93	14.64	14.84	253,651	+0.24(+1.64%)
Mar 27, 2019	14.17	14.78	14.06	14.60	194,758	+0.39(+2.74%)
Mar 26, 2019	13.95	14.22	13.81	14.21	225,897	+0.39(+2.82%)
Mar 25, 2019	14.13	14.27	13.74	13.82	187,214	-0.38(-2.68%)
Mar 22, 2019	15.12	15.37	14.18	14.20	307,200	-1.09(-7.13%)
Mar 21, 2019	15.51	15.87	15.24	15.29	651,569	-0.29(-1.86%)
Mar 20, 2019	15.67	15.74	15.19	15.58	671,780	-0.17(-1.08%)
Mar 19, 2019	15.15	15.76	15.04	15.75	658,162	+0.68(+4.51%)
Mar 18, 2019	14.49	15.11	14.49	15.07	423,485	+0.65(+4.51%)
Mar 15, 2019	14.03	14.46	13.81	14.42	1,167,900	+0.42(+3.00%)
Mar 14, 2019	13.81	14.03	13.81	14.00	385,610	+0.14(+1.01%)
Mar 13, 2019	13.97	14.16	13.77	13.86	511,536	-0.11(-0.79%)
Mar 12, 2019	14.01	14.22	13.86	13.97	364,539	-0.06(-0.43%)
Mar 11, 2019	14.04	14.41	13.79	14.03	264,258	+0.00(+0.00%)
Mar 08, 2019	13.78	14.08	13.74	14.03	263,500	+0.07(+0.50%)
Mar 07, 2019	13.91	14.07	13.60	13.96	223,605	-0.04(-0.29%)
Mar 06, 2019	13.77	14.07	13.50	14.00	250,170	+0.40(+2.94%)
Mar 05, 2019	13.79	13.88	13.56	13.60	206,468	-0.14(-1.02%)
Mar 04, 2019	13.75	13.87	13.63	13.74	161,564	-0.01(-0.07%)

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.