Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.83	15.06	14.76	15.05	522,581	+0.12(+0.84%)
May 30, 2019	15.10	15.29	14.91	14.93	456,170	-0.20(-1.30%)
May 29, 2019	15.21	15.21	15.02	15.13	556,744	-0.13(-0.88%)
May 28, 2019	15.18	15.49	15.11	15.26	932,848	+0.08(+0.53%)
May 24, 2019	15.44	15.47	15.15	15.18	731,569	-0.21(-1.39%)
May 23, 2019	15.43	15.56	15.30	15.39	717,822	-0.21(-1.32%)
May 22, 2019	15.77	15.79	15.54	15.60	399,586	-0.19(-1.19%)
May 21, 2019	15.63	15.80	15.59	15.79	601,621	+0.21(+1.32%)
May 20, 2019	15.63	15.71	15.56	15.58	387,912	-0.12(-0.80%)
May 17, 2019	15.79	15.91	15.68	15.71	667,282	-0.21(-1.35%)
May 16, 2019	15.88	16.14	15.88	15.92	527,856	+0.03(+0.17%)
May 15, 2019	15.76	15.93	15.72	15.89	520,484	+0.02(+0.11%)
May 14, 2019	15.70	16.03	15.68	15.88	603,104	+0.24(+1.54%)
May 13, 2019	15.88	15.98	15.54	15.63	977,992	-0.42(-2.61%)
May 10, 2019	15.71	16.09	15.71	16.05	536,805	+0.30(+1.93%)
May 09, 2019	15.71	15.80	15.56	15.75	618,338	-0.05(-0.34%)
May 08, 2019	16.09	16.20	15.79	15.80	601,455	-0.33(-2.05%)
May 07, 2019	16.03	16.18	15.98	16.13	718,355	+0.01(+0.06%)
May 06, 2019	15.96	16.16	15.95	16.13	498,322	-0.03(-0.17%)
May 03, 2019	15.88	16.16	15.82	16.15	661,010	+0.34(+2.15%)
May 02, 2019	15.87	15.97	15.71	15.81	926,754	-0.04(-0.23%)
May 01, 2019	16.17	16.20	15.85	15.85	552,873	-0.29(-1.77%)
Apr 30, 2019	16.15	16.19	15.90	16.13	1,256,263	-0.05(-0.33%)
Apr 29, 2019	15.97	16.30	15.83	16.19	1,310,997	+0.24(+1.51%)
Apr 26, 2019	15.55	16.03	15.55	15.95	1,199,719	+0.54(+3.54%)
Apr 25, 2019	15.54	15.54	15.29	15.40	964,239	-0.15(-0.98%)
Apr 24, 2019	15.68	15.80	15.55	15.55	899,147	-0.08(-0.51%)
Apr 23, 2019	15.51	15.64	15.47	15.63	1,040,966	+0.20(+1.27%)
Apr 22, 2019	15.70	15.71	15.44	15.44	1,050,656	-0.26(-1.65%)
Apr 18, 2019	15.70	15.77	15.54	15.70	774,128	-0.02(-0.11%)
Apr 17, 2019	15.67	15.78	15.47	15.71	728,693	+0.07(+0.46%)
Apr 16, 2019	15.90	15.96	15.63	15.64	623,957	-0.18(-1.13%)
Apr 15, 2019	15.79	15.93	15.66	15.82	602,870	+0.13(+0.85%)
Apr 12, 2019	15.73	15.78	15.61	15.69	460,646	+0.04(+0.29%)
Apr 11, 2019	15.65	15.72	15.50	15.64	508,409	-0.06(-0.40%)
Apr 10, 2019	15.50	15.78	15.50	15.71	539,508	+0.25(+1.62%)
Apr 09, 2019	15.69	15.71	15.45	15.46	405,151	-0.26(-1.65%)
Apr 08, 2019	15.78	15.80	15.58	15.71	384,270	-0.10(-0.62%)
Apr 05, 2019	15.72	15.84	15.63	15.81	633,683	+0.13(+0.85%)
Apr 04, 2019	15.80	15.83	15.55	15.68	570,302	-0.14(-0.90%)
Apr 03, 2019	15.79	15.92	15.73	15.82	517,915	+0.14(+0.91%)
Apr 02, 2019	15.66	15.76	15.60	15.68	583,756	+0.06(+0.40%)
Apr 01, 2019	15.54	15.62	15.42	15.62	468,855	+0.16(+1.04%)
Mar 29, 2019	15.53	15.62	15.33	15.46	931,261	+0.00(+0.00%)
Mar 28, 2019	15.45	15.62	15.31	15.46	814,248	+0.06(+0.41%)
Mar 27, 2019	15.59	15.64	15.28	15.39	915,984	-0.12(-0.79%)
Mar 26, 2019	15.16	15.60	15.16	15.52	1,208,980	+0.51(+3.40%)
Mar 25, 2019	14.82	15.10	14.74	15.01	674,227	+0.20(+1.37%)
Mar 22, 2019	14.94	14.97	14.70	14.80	789,558	-0.19(-1.29%)
Mar 21, 2019	14.74	15.09	14.74	15.00	692,764	+0.24(+1.61%)
Mar 20, 2019	15.19	15.24	14.72	14.76	1,239,768	-0.47(-3.06%)
Mar 19, 2019	15.23	15.38	15.14	15.23	1,536,500	+0.01(+0.06%)
Mar 18, 2019	15.01	15.22	15.01	15.22	899,241	+0.18(+1.17%)
Mar 15, 2019	15.14	15.14	14.98	15.04	1,062,705	+0.01(+0.06%)
Mar 14, 2019	15.02	15.08	14.88	15.03	489,612	+0.02(+0.12%)
Mar 13, 2019	14.92	15.02	14.87	15.01	618,719	+0.17(+1.13%)
Mar 12, 2019	14.80	14.91	14.69	14.85	598,561	+0.08(+0.54%)
Mar 11, 2019	14.61	14.78	14.50	14.77	546,223	+0.17(+1.15%)
Mar 08, 2019	14.57	14.66	14.48	14.60	633,555	-0.01(-0.06%)
Mar 07, 2019	14.41	14.62	14.34	14.61	907,815	+0.22(+1.53%)
Mar 06, 2019	14.54	14.57	14.37	14.39	912,417	-0.12(-0.85%)
Mar 05, 2019	14.67	14.72	14.48	14.51	915,171	-0.16(-1.08%)
Mar 04, 2019	14.97	15.03	14.58	14.67	1,102,384	-0.29(-1.94%)

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.