Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.24	15.70	15.24	15.65	98,385	+0.63(+4.17%)
May 30, 2019	14.83	15.05	14.72	15.02	65,910	+0.28(+1.87%)
May 29, 2019	14.87	14.89	14.73	14.74	70,368	-0.04(-0.25%)
May 28, 2019	14.73	14.86	14.71	14.78	52,471	-0.06(-0.37%)
May 24, 2019	14.78	14.89	14.76	14.84	19,221	+0.05(+0.31%)
May 23, 2019	14.80	15.09	14.78	14.79	247,948	+0.02(+0.12%)
May 22, 2019	14.97	14.98	14.70	14.77	110,986	-0.15(-0.99%)
May 21, 2019	14.89	14.94	14.75	14.92	66,780	+0.01(+0.06%)
May 20, 2019	14.86	15.03	14.84	14.91	83,823	-0.02(-0.12%)
May 17, 2019	14.75	14.96	14.69	14.93	77,970	+0.09(+0.62%)
May 16, 2019	15.03	15.03	14.71	14.84	53,955	-0.17(-1.17%)
May 15, 2019	15.04	15.13	14.99	15.01	64,157	-0.03(-0.18%)
May 14, 2019	15.07	15.08	14.85	15.04	106,703	-0.02(-0.12%)
May 13, 2019	14.81	15.10	14.73	15.06	103,709	+0.43(+2.96%)
May 10, 2019	14.82	14.82	14.61	14.62	144,537	-0.12(-0.81%)
May 09, 2019	14.84	14.95	14.74	14.74	61,244	-0.09(-0.62%)
May 08, 2019	15.05	15.24	14.78	14.84	112,316	-0.18(-1.23%)
May 07, 2019	14.90	15.07	14.70	15.02	132,414	+0.32(+2.19%)
May 06, 2019	14.67	14.82	14.65	14.70	72,538	-0.02(-0.13%)
May 03, 2019	14.80	14.93	14.72	14.72	188,083	+0.07(+0.50%)
May 02, 2019	14.74	14.84	14.63	14.64	412,056	-0.23(-1.55%)
May 01, 2019	15.13	15.25	14.74	14.87	128,330	-0.21(-1.40%)
Apr 30, 2019	15.05	15.19	15.05	15.08	119,047	+0.01(+0.06%)
Apr 29, 2019	15.42	15.42	14.98	15.07	341,456	-0.31(-2.03%)
Apr 26, 2019	15.30	15.50	15.30	15.39	77,427	+0.28(+1.83%)
Apr 25, 2019	15.36	15.37	15.06	15.11	185,489	-0.15(-0.97%)
Apr 24, 2019	15.19	15.40	15.01	15.26	141,942	+0.17(+1.10%)
Apr 23, 2019	15.12	15.19	15.06	15.09	256,149	-0.13(-0.85%)
Apr 22, 2019	15.52	15.64	15.19	15.22	156,735	-0.24(-1.55%)
Apr 18, 2019	15.78	15.79	15.40	15.46	139,759	-0.29(-1.81%)
Apr 17, 2019	15.92	15.94	15.58	15.75	123,919	-0.05(-0.29%)
Apr 16, 2019	15.94	15.96	15.76	15.79	282,275	-0.25(-1.55%)
Apr 15, 2019	15.90	16.06	15.82	16.04	78,068	+0.01(+0.06%)
Apr 12, 2019	16.09	16.14	15.97	16.03	57,011	+0.02(+0.11%)
Apr 11, 2019	16.05	16.20	15.93	16.01	134,540	-0.29(-1.81%)
Apr 10, 2019	16.47	16.53	16.27	16.31	80,290	-0.17(-1.01%)
Apr 09, 2019	16.52	16.53	16.41	16.47	112,788	+0.06(+0.34%)
Apr 08, 2019	16.37	16.46	16.30	16.42	71,191	+0.27(+1.65%)
Apr 05, 2019	16.21	16.23	16.07	16.15	57,663	-0.12(-0.74%)
Apr 04, 2019	15.90	16.27	15.71	16.27	151,048	+0.30(+1.90%)
Apr 03, 2019	16.00	16.05	15.94	15.97	134,696	+0.03(+0.17%)
Apr 02, 2019	15.88	16.00	15.85	15.94	353,108	+0.10(+0.64%)
Apr 01, 2019	16.16	16.23	15.77	15.84	126,699	-0.33(-2.05%)
Mar 29, 2019	16.41	16.41	16.17	16.17	583,581	-0.04(-0.23%)
Mar 28, 2019	16.42	16.42	16.11	16.21	124,245	-0.46(-2.76%)
Mar 27, 2019	16.94	16.94	16.64	16.67	200,802	-0.28(-1.63%)
Mar 26, 2019	16.73	16.94	16.65	16.94	60,322	+0.09(+0.55%)
Mar 25, 2019	16.57	16.88	16.56	16.85	156,073	+0.41(+2.52%)
Mar 22, 2019	16.35	16.52	16.26	16.44	190,147	+0.04(+0.22%)
Mar 21, 2019	16.34	16.47	16.16	16.40	219,479	+0.01(+0.06%)
Mar 20, 2019	16.03	16.42	15.78	16.39	151,762	+0.39(+2.42%)
Mar 19, 2019	16.05	16.13	16.00	16.00	334,223	+0.06(+0.40%)
Mar 18, 2019	16.11	16.16	15.93	15.94	154,149	-0.12(-0.75%)
Mar 15, 2019	16.11	16.28	15.97	16.06	89,480	-0.05(-0.29%)
Mar 14, 2019	16.21	16.21	16.03	16.11	138,394	-0.41(-2.51%)
Mar 13, 2019	16.50	16.58	16.34	16.52	133,575	+0.18(+1.13%)
Mar 12, 2019	16.09	16.37	16.04	16.34	119,237	+0.29(+1.78%)
Mar 11, 2019	16.14	16.22	15.79	16.05	523,423	-0.05(-0.29%)
Mar 08, 2019	15.91	16.10	15.77	16.10	214,580	+0.43(+2.76%)
Mar 07, 2019	15.54	15.73	15.49	15.66	159,365	+0.21(+1.37%)
Mar 06, 2019	15.80	15.84	15.45	15.45	120,173	-0.40(-2.50%)
Mar 05, 2019	15.72	15.85	15.66	15.85	176,669	+0.02(+0.12%)
Mar 04, 2019	15.65	15.83	15.45	15.83	438,185	+0.13(+0.82%)

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.