Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.95	13.98	13.79	13.81	1,523,090	-0.34(-2.43%)
May 30, 2019	14.10	14.28	14.00	14.16	1,795,527	+0.06(+0.45%)
May 29, 2019	13.94	14.27	13.89	14.09	1,194,569	+0.02(+0.13%)
May 28, 2019	14.28	14.37	13.96	14.08	1,152,475	-0.19(-1.33%)
May 24, 2019	14.46	14.58	14.15	14.27	1,660,129	-0.05(-0.38%)
May 23, 2019	14.22	14.37	14.03	14.32	2,538,904	-0.14(-0.94%)
May 22, 2019	14.78	14.88	14.45	14.46	1,954,531	-0.44(-2.98%)
May 21, 2019	14.79	15.28	14.79	14.90	2,442,795	+0.34(+2.37%)
May 20, 2019	14.67	14.68	14.42	14.56	2,664,492	-0.34(-2.31%)
May 17, 2019	15.26	15.29	14.80	14.90	2,425,646	-0.57(-3.69%)
May 16, 2019	15.50	15.68	15.30	15.47	1,658,921	-0.04(-0.23%)
May 15, 2019	15.48	15.72	15.22	15.51	1,985,536	-0.01(-0.06%)
May 14, 2019	15.35	15.60	15.19	15.52	2,215,500	+0.24(+1.60%)
May 13, 2019	15.15	15.32	15.04	15.27	2,697,133	-0.38(-2.43%)
May 10, 2019	16.01	16.08	15.52	15.65	2,284,857	-0.55(-3.41%)
May 09, 2019	16.50	16.90	16.07	16.20	3,552,165	-0.86(-5.05%)
May 08, 2019	16.99	17.41	16.88	17.07	2,874,635	+0.06(+0.37%)
May 07, 2019	17.22	17.45	16.78	17.00	1,261,945	-0.53(-3.05%)
May 06, 2019	17.59	17.83	17.33	17.54	1,286,223	-0.63(-3.44%)
May 03, 2019	17.88	18.17	17.75	18.16	835,360	+0.44(+2.45%)
May 02, 2019	17.65	17.98	17.52	17.73	830,747	+0.01(+0.05%)
May 01, 2019	18.09	18.13	17.72	17.72	1,120,369	-0.24(-1.31%)
Apr 30, 2019	17.75	18.01	17.62	17.95	1,123,290	+0.26(+1.49%)
Apr 29, 2019	17.73	17.81	17.64	17.69	764,195	+0.04(+0.21%)
Apr 26, 2019	17.43	17.70	17.20	17.66	884,460	+0.12(+0.67%)
Apr 25, 2019	17.94	17.94	17.45	17.54	1,156,712	-0.44(-2.42%)
Apr 24, 2019	17.86	18.33	17.86	17.97	1,014,658	+0.17(+0.97%)
Apr 23, 2019	17.95	18.10	17.66	17.80	1,442,345	-0.11(-0.61%)
Apr 22, 2019	18.46	18.46	17.74	17.91	1,249,280	-0.64(-3.47%)
Apr 18, 2019	18.41	18.89	18.34	18.55	1,557,847	+0.08(+0.44%)
Apr 17, 2019	18.64	18.75	18.25	18.47	1,890,021	+0.00(+0.00%)
Apr 16, 2019	18.37	18.64	18.32	18.47	972,143	+0.20(+1.09%)
Apr 15, 2019	18.42	18.59	18.09	18.27	870,518	-0.13(-0.69%)
Apr 12, 2019	18.39	18.82	18.30	18.40	2,028,764	+0.20(+1.10%)
Apr 11, 2019	18.46	18.50	18.18	18.20	696,110	-0.22(-1.18%)
Apr 10, 2019	18.13	18.43	18.09	18.42	735,263	+0.32(+1.75%)
Apr 09, 2019	18.41	18.45	18.06	18.10	717,141	-0.46(-2.49%)
Apr 08, 2019	18.39	18.56	18.24	18.56	832,495	+0.12(+0.64%)
Apr 05, 2019	18.35	18.54	18.24	18.44	1,736,923	+0.20(+1.09%)
Apr 04, 2019	17.96	18.34	17.94	18.24	1,873,219	+0.31(+1.72%)
Apr 03, 2019	17.76	18.14	17.66	17.94	1,422,907	+0.44(+2.49%)
Apr 02, 2019	17.49	17.58	17.28	17.50	1,183,004	+0.21(+1.21%)
Apr 01, 2019	16.96	17.29	16.88	17.29	1,510,413	+0.55(+3.30%)
Mar 29, 2019	16.88	16.98	16.63	16.74	1,185,680	+0.05(+0.33%)
Mar 28, 2019	16.65	16.95	16.53	16.69	666,569	+0.05(+0.27%)
Mar 27, 2019	17.12	17.25	16.62	16.64	1,645,594	-0.48(-2.81%)
Mar 26, 2019	17.16	17.18	16.78	17.12	1,227,204	+0.14(+0.80%)
Mar 25, 2019	17.03	17.75	16.81	16.98	1,536,473	-0.20(-1.16%)
Mar 22, 2019	18.11	18.14	17.18	17.18	1,218,781	-1.12(-6.14%)
Mar 21, 2019	17.90	18.51	17.90	18.31	1,295,268	+0.34(+1.92%)
Mar 20, 2019	18.08	18.16	17.76	17.96	767,642	-0.16(-0.90%)
Mar 19, 2019	18.26	18.40	18.11	18.13	1,040,703	-0.03(-0.15%)
Mar 18, 2019	18.41	18.52	17.95	18.15	1,145,378	-0.20(-1.09%)
Mar 15, 2019	18.02	18.62	18.00	18.35	2,929,003	+0.39(+2.17%)
Mar 14, 2019	18.53	18.53	17.89	17.96	1,192,756	-0.54(-2.94%)
Mar 13, 2019	18.57	18.62	18.37	18.51	1,154,807	+0.04(+0.22%)
Mar 12, 2019	18.64	18.72	18.30	18.47	867,840	-0.15(-0.82%)
Mar 11, 2019	18.06	18.73	18.03	18.62	1,373,093	+0.64(+3.56%)
Mar 08, 2019	17.92	18.11	17.79	17.98	1,243,144	-0.15(-0.85%)
Mar 07, 2019	18.66	18.66	18.01	18.13	1,446,374	-0.57(-3.04%)
Mar 06, 2019	19.24	19.35	18.58	18.70	1,369,030	-0.54(-2.81%)
Mar 05, 2019	19.63	19.66	19.22	19.24	1,442,026	-0.42(-2.11%)
Mar 04, 2019	19.95	20.09	19.50	19.66	914,954	-0.18(-0.91%)

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.