Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.62	16.37	15.62	16.22	155,957	+0.73(+4.71%)
May 30, 2019	15.10	15.49	14.95	15.49	53,914	+0.39(+2.58%)
May 29, 2019	15.29	15.38	15.05	15.10	49,133	-0.19(-1.24%)
May 28, 2019	14.89	15.54	14.89	15.29	54,461	+0.33(+2.21%)
May 27, 2019	14.99	15.14	14.96	14.96	19,773	-0.06(-0.40%)
May 24, 2019	15.14	15.14	14.86	15.02	37,713	-0.10(-0.66%)
May 23, 2019	15.10	15.39	15.05	15.12	59,257	+0.16(+1.07%)
May 22, 2019	15.30	15.33	14.92	14.96	70,778	-0.39(-2.54%)
May 21, 2019	15.13	15.36	15.13	15.35	37,995	-0.02(-0.13%)
May 17, 2019		15.37	15.37	15.37	0	+0.33(+2.19%)
May 16, 2019	15.34	15.34	14.78	15.04	73,122	-0.39(-2.53%)
May 15, 2019	15.66	15.80	15.39	15.43	68,945	-0.20(-1.28%)
May 14, 2019	16.07	16.25	15.46	15.63	86,456	-0.57(-3.52%)
May 13, 2019	15.52	16.25	15.42	16.20	86,577	+0.90(+5.88%)
May 10, 2019	15.40	15.56	15.12	15.30	46,349	-0.06(-0.39%)
May 09, 2019	15.68	15.88	15.34	15.36	63,119	-0.33(-2.10%)
May 08, 2019	16.16	16.41	15.49	15.69	49,345	-0.34(-2.12%)
May 07, 2019	15.73	16.08	15.68	16.03	44,339	+0.37(+2.36%)
May 06, 2019	15.62	15.93	15.56	15.66	39,124	-0.08(-0.51%)
May 03, 2019	15.24	15.75	15.24	15.74	58,229	+0.64(+4.24%)
May 02, 2019	15.29	15.29	14.74	15.10	120,457	-0.26(-1.69%)
May 01, 2019	16.07	16.11	15.31	15.36	84,013	-0.74(-4.60%)
Apr 30, 2019	15.31	16.25	15.31	16.10	76,815	+0.82(+5.37%)
Apr 29, 2019	15.76	15.76	15.07	15.28	46,854	-0.48(-3.05%)
Apr 26, 2019	15.58	15.89	15.57	15.76	67,940	+0.24(+1.55%)
Apr 25, 2019	15.63	15.94	15.47	15.52	115,245	-0.01(-0.06%)
Apr 24, 2019	14.93	15.78	14.93	15.53	82,084	+0.62(+4.16%)
Apr 23, 2019	14.80	14.96	14.79	14.91	81,042	+0.04(+0.27%)
Apr 22, 2019	14.99	15.05	14.81	14.87	174,657	-0.03(-0.20%)
Apr 18, 2019		14.90	14.90	14.90	0	+0.01(+0.07%)
Apr 17, 2019	14.91	14.97	14.74	14.89	133,730	-0.02(-0.13%)
Apr 16, 2019	15.31	15.31	14.81	14.91	84,811	-0.37(-2.42%)
Apr 15, 2019	15.16	15.39	15.11	15.28	52,068	-0.03(-0.20%)
Apr 12, 2019	15.29	15.40	15.25	15.31	44,752	-0.02(-0.13%)
Apr 11, 2019	15.33	15.52	15.23	15.33	51,746	-0.07(-0.45%)
Apr 10, 2019	15.37	15.58	15.29	15.40	66,589	+0.04(+0.26%)
Apr 09, 2019	15.34	15.51	15.24	15.36	71,777	+0.05(+0.33%)
Apr 08, 2019	15.48	15.61	15.26	15.31	72,821	-0.11(-0.71%)
Apr 05, 2019	15.77	15.90	15.28	15.42	69,664	-0.35(-2.22%)
Apr 04, 2019	15.09	15.89	14.90	15.77	96,858	+0.60(+3.96%)
Apr 03, 2019	15.05	15.43	14.94	15.17	82,697	+0.16(+1.07%)
Apr 02, 2019	15.25	15.45	14.84	15.01	165,872	-0.16(-1.05%)
Apr 01, 2019	16.63	16.63	15.01	15.17	223,110	-1.44(-8.67%)
Mar 29, 2019	17.75	17.82	16.52	16.61	166,604	-1.17(-6.58%)
Mar 28, 2019	18.90	18.90	17.76	17.78	89,157	-1.37(-7.15%)
Mar 27, 2019	19.15	19.32	18.98	19.15	55,135	+0.04(+0.21%)
Mar 26, 2019	18.87	19.11	18.61	19.11	43,508	+0.13(+0.68%)
Mar 25, 2019	18.75	19.08	18.67	18.98	42,196	+0.37(+1.99%)
Mar 22, 2019	18.24	18.94	18.24	18.61	75,477	+0.38(+2.08%)
Mar 21, 2019	18.10	18.39	17.87	18.23	49,761	+0.17(+0.94%)
Mar 20, 2019	17.81	18.19	17.54	18.06	60,472	+0.25(+1.40%)
Mar 19, 2019	17.74	17.92	17.59	17.81	41,079	+0.12(+0.68%)
Mar 18, 2019	18.09	18.33	17.61	17.69	49,221	-0.34(-1.89%)
Mar 15, 2019	18.63	18.81	17.89	18.03	80,145	-0.49(-2.65%)
Mar 14, 2019	18.80	18.80	18.44	18.52	45,714	-0.55(-2.88%)
Mar 13, 2019	18.76	19.15	18.72	19.07	78,294	+0.37(+1.98%)
Mar 12, 2019	18.61	19.06	18.47	18.70	93,927	+0.12(+0.65%)
Mar 11, 2019	19.34	19.34	18.43	18.58	111,508	-0.89(-4.57%)
Mar 08, 2019	18.49	19.49	18.39	19.47	85,873	+1.21(+6.63%)
Mar 07, 2019	17.91	18.38	17.76	18.26	44,171	+0.37(+2.07%)
Mar 06, 2019	18.60	18.64	17.88	17.89	47,376	-0.74(-3.97%)
Mar 05, 2019	18.54	18.69	18.40	18.63	44,568	+0.07(+0.38%)
Mar 04, 2019	18.56	18.68	18.01	18.56	45,887	-0.04(-0.22%)

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.