Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.52	15.69	15.35	15.35	100,500	-0.33(-2.10%)
May 30, 2019	15.68	15.85	15.56	15.68	57,594	+0.05(+0.32%)
May 29, 2019	15.63	15.67	15.43	15.63	199,579	-0.07(-0.45%)
May 28, 2019	15.50	15.85	15.50	15.70	114,479	+0.14(+0.90%)
May 24, 2019	15.82	15.83	15.55	15.56	55,600	-0.18(-1.14%)
May 23, 2019	15.97	15.97	15.62	15.74	91,518	-0.33(-2.05%)
May 22, 2019	15.94	16.14	15.91	16.07	71,143	+0.12(+0.75%)
May 21, 2019	15.96	16.09	15.88	15.95	87,513	+0.01(+0.06%)
May 20, 2019	15.81	15.97	15.77	15.94	49,570	+0.04(+0.25%)
May 17, 2019	15.87	16.11	15.87	15.90	76,600	-0.07(-0.44%)
May 16, 2019	15.90	16.12	15.90	15.97	61,751	+0.10(+0.63%)
May 15, 2019	15.71	15.99	15.63	15.87	52,146	-0.03(-0.19%)
May 14, 2019	15.79	16.00	15.77	15.90	49,061	+0.11(+0.70%)
May 13, 2019	15.93	15.95	15.77	15.79	68,228	-0.35(-2.17%)
May 10, 2019	16.13	16.24	15.90	16.14	98,700	-0.07(-0.43%)
May 09, 2019	16.02	16.37	15.88	16.21	118,569	+0.14(+0.87%)
May 08, 2019	16.22	16.32	15.97	16.07	78,886	-0.18(-1.11%)
May 07, 2019	16.36	16.57	16.06	16.25	148,561	-0.21(-1.28%)
May 06, 2019	16.45	16.55	16.34	16.46	154,725	-0.22(-1.32%)
May 03, 2019	16.20	16.70	16.20	16.68	144,900	+0.50(+3.09%)
May 02, 2019	15.97	16.18	15.93	16.18	115,882	+0.20(+1.25%)
May 01, 2019	16.10	16.14	15.97	15.98	261,956	-0.08(-0.50%)
Apr 30, 2019	16.11	16.17	16.01	16.06	223,746	-0.08(-0.50%)
Apr 29, 2019	16.10	16.27	16.06	16.14	138,442	+0.04(+0.25%)
Apr 26, 2019	15.97	16.12	15.97	16.10	88,300	+0.13(+0.81%)
Apr 25, 2019	16.06	16.18	15.96	15.97	138,961	-0.14(-0.87%)
Apr 24, 2019	15.94	16.41	15.88	16.11	177,235	+0.10(+0.62%)
Apr 23, 2019	15.87	16.16	15.87	16.01	147,279	+0.11(+0.69%)
Apr 22, 2019	15.85	16.03	15.58	15.90	163,510	-0.02(-0.13%)
Apr 18, 2019	16.04	16.06	15.89	15.92	185,000	-0.15(-0.93%)
Apr 17, 2019	16.00	16.13	15.94	16.07	112,514	+0.07(+0.44%)
Apr 16, 2019	15.91	16.08	15.90	16.00	160,867	+0.10(+0.63%)
Apr 15, 2019	16.10	16.10	15.78	15.90	232,682	-0.15(-0.93%)
Apr 12, 2019	16.02	16.15	15.98	16.05	133,700	+0.13(+0.82%)
Apr 11, 2019	15.70	16.10	15.61	15.92	261,222	+0.21(+1.34%)
Apr 10, 2019	15.51	15.82	15.51	15.71	253,394	+0.22(+1.42%)
Apr 09, 2019	15.74	15.74	15.47	15.49	333,734	-0.24(-1.53%)
Apr 08, 2019	14.88	15.80	14.75	15.73	306,897	+0.74(+4.94%)
Apr 05, 2019	14.70	15.46	14.70	14.99	535,500	+0.28(+1.90%)
Apr 04, 2019	15.55	15.55	14.51	14.71	1,391,614	-2.64(-15.22%)
Apr 03, 2019	16.80	17.43	16.80	17.35	622,281	+0.69(+4.14%)
Apr 02, 2019	16.58	16.72	16.42	16.66	178,539	+0.10(+0.60%)
Apr 01, 2019	16.64	16.78	16.17	16.56	130,023	+0.02(+0.12%)
Mar 29, 2019	16.70	16.78	16.28	16.54	292,000	-0.12(-0.72%)
Mar 28, 2019	16.58	16.71	16.44	16.66	88,138	+0.09(+0.54%)
Mar 27, 2019	16.60	16.70	16.36	16.57	54,436	-0.01(-0.06%)
Mar 26, 2019	16.52	16.77	16.51	16.58	179,428	+0.08(+0.48%)
Mar 25, 2019	16.31	16.62	16.17	16.50	88,221	+0.17(+1.04%)
Mar 22, 2019	16.93	16.99	16.33	16.33	119,900	-0.65(-3.83%)
Mar 21, 2019	16.93	17.20	16.93	16.98	239,088	+0.00(+0.00%)
Mar 20, 2019	17.25	17.30	16.98	16.98	247,117	-0.27(-1.57%)
Mar 19, 2019	17.15	17.39	17.12	17.25	89,864	+0.12(+0.70%)
Mar 18, 2019	17.08	17.26	17.00	17.13	126,657	+0.01(+0.06%)
Mar 15, 2019	16.86	17.20	16.86	17.12	378,900	+0.00(+0.00%)
Mar 14, 2019	17.05	17.14	16.90	17.12	88,828	+0.08(+0.47%)
Mar 13, 2019	17.10	17.24	16.87	17.04	89,365	+0.00(+0.00%)
Mar 12, 2019	17.28	17.32	16.97	17.04	106,693	-0.23(-1.33%)
Mar 11, 2019	17.04	17.30	16.95	17.27	90,190	+0.24(+1.41%)
Mar 08, 2019	17.00	17.05	16.77	17.03	94,000	-0.04(-0.23%)
Mar 07, 2019	17.40	17.43	16.88	17.07	154,418	-0.29(-1.67%)
Mar 06, 2019	17.44	17.84	17.20	17.36	731,254	-0.08(-0.46%)
Mar 05, 2019	17.44	17.47	17.28	17.44	85,770	+0.02(+0.11%)
Mar 04, 2019	17.43	17.50	17.34	17.42	139,094	-0.02(-0.11%)

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.