Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.92	15.11	14.87	14.87	7,067,901	-0.47(-3.08%)
May 30, 2019	15.51	15.61	15.27	15.34	3,818,763	-0.29(-1.87%)
May 29, 2019	15.32	15.68	15.26	15.63	5,499,042	-0.10(-0.64%)
May 28, 2019	15.90	15.96	15.67	15.73	5,843,565	+0.00(+0.00%)
May 24, 2019	15.83	15.88	15.60	15.73	5,050,818	-0.09(-0.59%)
May 23, 2019	15.76	15.84	15.51	15.83	6,292,566	-0.60(-3.66%)
May 22, 2019	16.66	16.70	16.20	16.43	4,631,272	-0.39(-2.30%)
May 21, 2019	16.49	16.89	16.44	16.81	4,905,470	+0.39(+2.39%)
May 20, 2019	16.01	16.44	16.00	16.42	4,220,003	+0.46(+2.87%)
May 17, 2019	16.13	16.35	15.96	15.96	3,889,660	-0.36(-2.22%)
May 16, 2019	16.30	16.47	16.23	16.33	2,915,129	+0.12(+0.75%)
May 15, 2019	15.85	16.29	15.69	16.21	4,058,595	+0.14(+0.84%)
May 14, 2019	15.93	16.22	15.89	16.07	4,297,805	+0.41(+2.59%)
May 13, 2019	16.07	16.08	15.51	15.67	4,544,329	-0.56(-3.46%)
May 10, 2019	16.23	16.32	15.98	16.23	5,049,129	-0.04(-0.22%)
May 09, 2019	15.98	16.28	15.91	16.26	5,391,912	+0.03(+0.17%)
May 08, 2019	16.29	16.43	16.21	16.23	4,970,931	+0.02(+0.13%)
May 07, 2019	16.30	16.32	15.98	16.21	6,325,578	-0.29(-1.77%)
May 06, 2019	16.38	16.63	16.37	16.50	5,805,586	-0.20(-1.19%)
May 03, 2019	16.89	17.02	16.70	16.70	4,331,302	+0.04(+0.21%)
May 02, 2019	16.93	16.94	16.59	16.67	6,643,540	-0.23(-1.35%)
May 01, 2019	17.43	17.56	16.88	16.89	8,065,664	-0.58(-3.33%)
Apr 30, 2019	17.98	18.02	17.43	17.48	5,261,956	-0.38(-2.15%)
Apr 29, 2019	17.58	18.15	17.57	17.86	5,385,993	+0.10(+0.56%)
Apr 26, 2019	17.51	17.99	17.36	17.76	8,406,118	+0.51(+2.97%)
Apr 25, 2019	17.69	17.82	17.21	17.25	8,783,184	-0.36(-2.06%)
Apr 24, 2019	18.00	18.06	17.59	17.61	5,034,919	-0.47(-2.59%)
Apr 23, 2019	17.80	18.19	17.80	18.08	5,978,591	+0.34(+1.92%)
Apr 22, 2019	17.52	17.75	17.41	17.74	5,312,542	+0.36(+2.09%)
Apr 18, 2019	17.42	17.62	17.33	17.38	3,622,902	-0.04(-0.24%)
Apr 17, 2019	17.54	17.64	17.29	17.42	4,756,947	-0.06(-0.37%)
Apr 16, 2019	17.58	17.60	17.34	17.48	4,452,347	+0.13(+0.74%)
Apr 15, 2019	17.42	17.60	17.34	17.36	4,515,087	-0.18(-1.01%)
Apr 12, 2019	17.76	17.84	17.52	17.53	4,302,038	-0.04(-0.20%)
Apr 11, 2019	17.62	17.69	17.39	17.57	5,645,449	-0.08(-0.44%)
Apr 10, 2019	17.58	17.79	17.53	17.65	4,829,981	+0.14(+0.77%)
Apr 09, 2019	17.82	17.83	17.46	17.51	6,207,656	-0.45(-2.53%)
Apr 08, 2019	17.95	18.10	17.84	17.97	4,576,825	+0.07(+0.40%)
Apr 05, 2019	17.44	17.90	17.41	17.90	5,578,284	+0.72(+4.18%)
Apr 04, 2019	17.00	17.21	16.87	17.18	4,045,037	+0.21(+1.26%)
Apr 03, 2019	17.33	17.41	16.89	16.97	5,151,706	-0.06(-0.38%)
Apr 02, 2019	17.24	17.42	16.99	17.03	4,273,972	-0.28(-1.64%)
Apr 01, 2019	16.84	17.33	16.78	17.31	4,845,467	+0.60(+3.57%)
Mar 29, 2019	16.93	17.04	16.57	16.72	5,346,840	-0.08(-0.47%)
Mar 28, 2019	16.21	16.82	16.21	16.80	5,364,662	+0.29(+1.77%)
Mar 27, 2019	16.63	16.76	16.35	16.50	4,886,495	-0.15(-0.90%)
Mar 26, 2019	16.63	16.85	16.43	16.65	7,883,487	+0.09(+0.56%)
Mar 25, 2019	16.21	16.61	16.05	16.56	7,054,571	+0.45(+2.82%)
Mar 22, 2019	16.70	16.85	16.08	16.11	6,201,845	-0.83(-4.91%)
Mar 21, 2019	16.84	17.02	16.77	16.94	4,785,343	+0.06(+0.38%)
Mar 20, 2019	16.66	17.06	16.52	16.87	6,036,140	+0.31(+1.89%)
Mar 19, 2019	16.89	16.95	16.45	16.56	5,774,185	+0.01(+0.09%)
Mar 18, 2019	16.28	16.65	16.22	16.55	4,188,776	+0.36(+2.20%)
Mar 15, 2019	16.64	16.69	16.12	16.19	11,345,745	-0.06(-0.35%)
Mar 14, 2019	16.38	16.40	16.13	16.25	12,250,527	+0.77(+4.98%)
Mar 13, 2019	15.38	15.66	15.38	15.48	5,862,498	+0.29(+1.91%)
Mar 12, 2019	15.21	15.35	15.15	15.19	6,078,741	-0.06(-0.42%)
Mar 11, 2019	14.98	15.30	14.95	15.25	4,841,780	+0.42(+2.86%)
Mar 08, 2019	14.89	15.02	14.76	14.83	5,086,009	-0.38(-2.51%)
Mar 07, 2019	15.42	15.47	15.12	15.21	6,758,534	-0.33(-2.14%)
Mar 06, 2019	15.75	15.75	15.44	15.54	5,977,686	-0.13(-0.81%)
Mar 05, 2019	15.87	15.88	15.58	15.67	5,500,603	-0.23(-1.42%)
Mar 04, 2019	16.11	16.21	15.72	15.89	4,811,831	+0.09(+0.58%)

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.