Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.45	14.64	14.38	14.57	3,714,848	+0.08(+0.53%)
May 30, 2019	14.61	14.70	14.41	14.49	1,285,929	-0.14(-0.97%)
May 29, 2019	14.97	14.97	14.63	14.63	1,436,617	-0.28(-1.86%)
May 28, 2019	15.04	15.05	14.90	14.91	2,860,886	-0.10(-0.67%)
May 24, 2019	14.96	15.06	14.94	15.01	1,116,064	+0.05(+0.36%)
May 23, 2019	14.96	15.03	14.88	14.96	952,539	-0.02(-0.16%)
May 22, 2019	15.03	15.04	14.92	14.98	1,698,439	-0.04(-0.24%)
May 21, 2019	14.95	15.05	14.93	15.01	2,464,889	+0.13(+0.87%)
May 20, 2019	14.86	14.93	14.79	14.88	2,027,621	+0.03(+0.20%)
May 17, 2019	14.87	14.92	14.83	14.86	1,513,726	-0.11(-0.71%)
May 16, 2019	14.93	15.05	14.91	14.96	1,510,510	+0.01(+0.04%)
May 15, 2019	14.92	15.07	14.89	14.96	1,653,393	+0.04(+0.24%)
May 14, 2019	15.10	15.15	14.91	14.92	1,300,827	-0.18(-1.17%)
May 13, 2019	15.11	15.13	15.01	15.10	1,114,410	-0.09(-0.62%)
May 10, 2019	15.13	15.26	15.02	15.19	2,070,657	+0.05(+0.35%)
May 09, 2019	15.22	15.29	14.92	15.14	1,424,428	-0.12(-0.81%)
May 08, 2019	15.31	15.33	15.21	15.26	1,874,245	-0.05(-0.35%)
May 07, 2019	15.50	15.56	15.20	15.32	1,806,031	-0.19(-1.26%)
May 06, 2019	15.63	15.72	15.50	15.51	1,437,369	-0.14(-0.91%)
May 03, 2019	15.37	15.69	15.35	15.65	2,389,533	+0.35(+2.28%)
May 02, 2019	15.16	15.53	15.08	15.30	2,312,684	+0.28(+1.89%)
May 01, 2019	15.00	15.37	14.90	15.02	4,079,634	-0.41(-2.68%)
Apr 30, 2019	15.03	15.49	14.99	15.43	4,769,023	+0.41(+2.71%)
Apr 29, 2019	15.02	15.12	14.91	15.03	1,273,545	-0.07(-0.47%)
Apr 26, 2019	15.16	15.22	15.01	15.10	2,338,025	+0.05(+0.31%)
Apr 25, 2019	15.01	15.25	14.97	15.05	1,494,067	-0.06(-0.43%)
Apr 24, 2019	15.16	15.20	15.05	15.12	1,531,761	+0.02(+0.16%)
Apr 23, 2019	15.02	15.16	14.96	15.09	2,436,083	+0.09(+0.63%)
Apr 22, 2019	15.09	15.13	14.90	15.00	2,544,325	-0.11(-0.70%)
Apr 18, 2019	15.00	15.20	14.98	15.10	2,092,684	+0.14(+0.91%)
Apr 17, 2019	15.10	15.13	14.94	14.97	2,081,376	-0.13(-0.86%)
Apr 16, 2019	15.20	15.26	15.03	15.10	834,859	-0.10(-0.66%)
Apr 15, 2019	15.23	15.32	15.16	15.20	991,269	-0.02(-0.16%)
Apr 12, 2019	15.17	15.24	15.09	15.22	887,666	+0.02(+0.16%)
Apr 11, 2019	15.17	15.23	15.10	15.20	1,015,355	+0.06(+0.43%)
Apr 10, 2019	15.24	15.35	15.12	15.13	1,001,172	-0.06(-0.39%)
Apr 09, 2019	15.30	15.32	15.18	15.19	1,241,393	-0.16(-1.04%)
Apr 08, 2019	15.46	15.55	15.27	15.35	831,206	-0.14(-0.88%)
Apr 05, 2019	15.35	15.49	15.24	15.49	1,378,009	+0.18(+1.20%)
Apr 04, 2019	15.23	15.30	15.15	15.30	1,078,155	+0.15(+0.97%)
Apr 03, 2019	15.12	15.24	15.10	15.16	1,233,311	+0.00(+0.00%)
Apr 02, 2019	15.38	15.39	15.13	15.16	1,659,808	-0.19(-1.23%)
Apr 01, 2019	15.26	15.37	15.17	15.35	1,117,899	+0.10(+0.66%)
Mar 29, 2019	15.15	15.28	15.08	15.24	1,418,335	+0.15(+0.98%)
Mar 28, 2019	15.16	15.24	15.05	15.10	1,731,068	-0.06(-0.43%)
Mar 27, 2019	15.17	15.23	15.08	15.16	1,404,129	-0.04(-0.23%)
Mar 26, 2019	15.08	15.27	15.07	15.20	1,974,090	+0.15(+0.98%)
Mar 25, 2019	14.93	15.09	14.87	15.05	2,922,558	+0.09(+0.59%)
Mar 22, 2019	15.08	15.12	14.93	14.96	1,484,753	-0.06(-0.39%)
Mar 21, 2019	14.83	15.09	14.78	15.02	1,188,938	+0.15(+1.03%)
Mar 20, 2019	15.03	15.05	14.84	14.87	1,612,551	-0.13(-0.87%)
Mar 19, 2019	15.23	15.23	14.99	15.00	1,682,876	-0.22(-1.47%)
Mar 18, 2019	15.20	15.26	15.15	15.22	1,865,760	+0.02(+0.16%)
Mar 15, 2019	15.17	15.27	15.14	15.20	3,880,894	+0.04(+0.23%)
Mar 14, 2019	15.20	15.29	15.09	15.16	1,430,385	-0.03(-0.19%)
Mar 13, 2019	15.47	15.48	14.92	15.19	3,281,915	-0.31(-2.01%)
Mar 12, 2019	15.49	15.52	15.41	15.50	2,068,595	+0.04(+0.23%)
Mar 11, 2019	15.26	15.48	15.22	15.47	2,358,467	+0.24(+1.58%)
Mar 08, 2019	15.47	15.47	15.18	15.23	1,925,100	-0.20(-1.29%)
Mar 07, 2019	15.43	15.54	15.34	15.43	1,511,617	+0.06(+0.38%)
Mar 06, 2019	15.50	15.51	15.36	15.37	1,717,320	-0.10(-0.64%)
Mar 05, 2019	15.59	15.63	15.45	15.47	1,157,040	-0.15(-0.94%)
Mar 04, 2019	15.62	15.64	15.48	15.61	1,712,391	+0.04(+0.23%)

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.