Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.60	15.68	15.38	15.43	1,605,400	-0.37(-2.34%)
May 30, 2019	15.80	16.14	15.72	15.80	883,246	+0.03(+0.19%)
May 29, 2019	15.51	15.89	15.43	15.77	1,134,521	+0.17(+1.09%)
May 28, 2019	16.10	16.10	15.57	15.60	656,313	-0.41(-2.56%)
May 24, 2019	15.99	16.17	15.87	16.01	494,900	+0.08(+0.50%)
May 23, 2019	16.28	16.34	15.91	15.93	585,472	-0.55(-3.34%)
May 22, 2019	16.52	16.77	16.48	16.48	493,403	-0.15(-0.90%)
May 21, 2019	16.60	16.68	16.51	16.63	591,137	+0.19(+1.16%)
May 20, 2019	16.32	16.52	16.21	16.44	1,098,922	-0.01(-0.06%)
May 17, 2019	16.60	16.77	16.45	16.45	668,200	-0.27(-1.61%)
May 16, 2019	16.85	16.90	16.55	16.72	1,083,514	-0.07(-0.42%)
May 15, 2019	16.08	16.80	16.08	16.79	1,401,401	+0.61(+3.77%)
May 14, 2019	16.02	16.28	16.00	16.18	1,285,928	+0.21(+1.31%)
May 13, 2019	15.72	16.02	15.58	15.97	1,533,833	-0.09(-0.56%)
May 10, 2019	16.30	16.42	15.82	16.06	1,627,200	-0.33(-2.01%)
May 09, 2019	16.24	16.44	16.03	16.39	1,542,570	+0.03(+0.18%)
May 08, 2019	16.40	16.47	15.81	16.36	2,560,479	-0.17(-1.03%)
May 07, 2019	16.45	16.96	15.76	16.53	3,817,895	-0.74(-4.28%)
May 06, 2019	16.75	17.30	16.58	17.27	1,619,982	+0.16(+0.94%)
May 03, 2019	16.76	17.13	16.74	17.11	1,429,200	+0.50(+3.01%)
May 02, 2019	16.47	16.69	16.39	16.61	1,636,357	+0.06(+0.36%)
May 01, 2019	16.90	16.96	16.53	16.55	805,082	-0.28(-1.66%)
Apr 30, 2019	16.91	16.96	16.59	16.83	770,815	-0.02(-0.12%)
Apr 29, 2019	17.04	17.10	16.83	16.85	633,116	-0.05(-0.30%)
Apr 26, 2019	16.54	16.97	16.50	16.90	1,012,000	+0.30(+1.81%)
Apr 25, 2019	17.09	17.12	16.57	16.60	766,793	-0.64(-3.71%)
Apr 24, 2019	17.16	17.37	17.16	17.24	863,799	+0.05(+0.29%)
Apr 23, 2019	17.06	17.29	17.05	17.19	750,699	+0.15(+0.88%)
Apr 22, 2019	17.13	17.13	16.95	17.04	503,917	-0.17(-0.99%)
Apr 18, 2019	17.32	17.37	17.11	17.21	972,400	+0.01(+0.06%)
Apr 17, 2019	17.13	17.30	17.10	17.20	706,013	+0.15(+0.88%)
Apr 16, 2019	17.08	17.16	16.97	17.05	658,118	+0.06(+0.35%)
Apr 15, 2019	16.77	17.04	16.69	16.99	778,960	+0.23(+1.37%)
Apr 12, 2019	16.65	16.91	16.64	16.76	622,200	+0.24(+1.45%)
Apr 11, 2019	16.57	16.78	16.50	16.52	656,247	-0.04(-0.24%)
Apr 10, 2019	16.44	16.67	16.35	16.56	623,978	+0.16(+0.98%)
Apr 09, 2019	16.61	16.70	16.38	16.40	958,004	-0.31(-1.86%)
Apr 08, 2019	16.78	16.85	16.52	16.71	897,295	-0.28(-1.65%)
Apr 05, 2019	16.94	17.04	16.81	16.99	1,544,400	+0.12(+0.71%)
Apr 04, 2019	16.49	16.87	16.48	16.87	664,009	+0.39(+2.37%)
Apr 03, 2019	16.58	16.66	16.36	16.48	681,478	+0.01(+0.06%)
Apr 02, 2019	16.54	16.58	16.36	16.47	963,451	-0.08(-0.48%)
Apr 01, 2019	16.48	16.86	16.42	16.55	1,060,121	+0.17(+1.04%)
Mar 29, 2019	16.31	16.50	16.22	16.38	895,500	+0.18(+1.11%)
Mar 28, 2019	15.96	16.28	15.94	16.20	756,433	+0.20(+1.25%)
Mar 27, 2019	16.00	16.11	15.73	16.00	655,752	-0.01(-0.06%)
Mar 26, 2019	15.73	16.07	15.65	16.01	971,713	+0.40(+2.56%)
Mar 25, 2019	15.62	15.89	15.53	15.61	1,256,212	-0.09(-0.57%)
Mar 22, 2019	16.28	16.34	15.63	15.70	936,300	-0.62(-3.80%)
Mar 21, 2019	16.01	16.37	16.01	16.32	705,795	+0.27(+1.68%)
Mar 20, 2019	16.28	16.34	16.03	16.05	1,102,260	-0.27(-1.65%)
Mar 19, 2019	16.00	16.38	15.94	16.32	1,445,712	+0.34(+2.13%)
Mar 18, 2019	15.73	16.05	15.71	15.98	1,080,414	+0.28(+1.78%)
Mar 15, 2019	15.54	15.87	15.52	15.70	1,750,900	+0.17(+1.09%)
Mar 14, 2019	15.45	15.61	15.35	15.53	1,260,351	+0.08(+0.52%)
Mar 13, 2019	15.48	15.59	15.42	15.45	1,135,274	+0.01(+0.06%)
Mar 12, 2019	15.42	15.49	15.19	15.44	869,471	+0.04(+0.26%)
Mar 11, 2019	15.37	15.48	15.23	15.40	1,480,449	+0.06(+0.39%)
Mar 08, 2019	15.27	15.40	15.13	15.34	730,400	-0.11(-0.71%)
Mar 07, 2019	15.60	15.63	15.26	15.45	1,175,899	-0.17(-1.09%)
Mar 06, 2019	15.84	15.90	15.62	15.62	1,545,836	-0.24(-1.51%)
Mar 05, 2019	15.95	16.03	15.79	15.86	969,171	-0.09(-0.56%)
Mar 04, 2019	16.01	16.08	15.70	15.95	1,690,405	-0.01(-0.06%)

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.