Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.42	15.49	15.33	15.44	98,239	-0.08(-0.50%)
May 30, 2019	15.62	15.81	15.38	15.51	97,755	-0.07(-0.44%)
May 29, 2019	15.51	15.69	15.51	15.58	125,055	+0.06(+0.37%)
May 28, 2019	15.80	15.90	15.51	15.52	138,016	-0.29(-1.84%)
May 24, 2019	15.82	15.83	15.65	15.82	59,851	+0.09(+0.56%)
May 23, 2019	16.05	16.08	15.67	15.73	131,224	-0.43(-2.64%)
May 22, 2019	16.20	16.28	16.10	16.15	59,911	-0.15(-0.89%)
May 21, 2019	16.20	16.31	16.09	16.30	116,964	+0.16(+1.02%)
May 20, 2019	16.04	16.29	15.98	16.13	96,823	+0.07(+0.42%)
May 17, 2019	16.15	16.31	16.03	16.07	89,364	-0.16(-1.02%)
May 16, 2019	16.59	16.67	16.22	16.23	189,513	-0.33(-1.99%)
May 15, 2019	16.44	16.56	16.35	16.56	86,799	+0.00(+0.00%)
May 14, 2019	16.41	16.56	16.30	16.56	101,559	+0.17(+1.06%)
May 13, 2019	16.41	16.61	16.30	16.39	105,610	-0.18(-1.11%)
May 10, 2019	16.52	16.62	16.43	16.57	110,829	-0.03(-0.18%)
May 09, 2019	16.43	16.68	16.42	16.60	110,637	+0.07(+0.41%)
May 08, 2019	16.67	16.70	16.51	16.53	132,841	+0.01(+0.06%)
May 07, 2019	16.78	16.83	16.41	16.52	120,820	-0.37(-2.18%)
May 06, 2019	16.92	17.02	16.78	16.89	70,413	-0.12(-0.68%)
May 03, 2019	16.84	17.18	16.77	17.01	137,143	+0.25(+1.50%)
May 02, 2019	16.93	17.20	16.55	16.75	152,132	-0.16(-0.92%)
May 01, 2019	16.57	16.95	16.45	16.91	203,989	+0.40(+2.41%)
Apr 30, 2019	16.90	16.92	16.42	16.51	190,217	-0.36(-2.12%)
Apr 29, 2019	17.09	17.10	16.83	16.87	100,367	-0.22(-1.30%)
Apr 26, 2019	16.89	17.15	16.79	17.09	88,023	+0.27(+1.61%)
Apr 25, 2019	16.80	16.88	16.59	16.82	96,583	+0.03(+0.17%)
Apr 24, 2019	16.63	16.90	16.55	16.79	90,824	+0.16(+0.99%)
Apr 23, 2019	16.51	16.77	16.46	16.63	142,798	+0.12(+0.70%)
Apr 22, 2019	16.82	16.82	16.31	16.51	249,370	-0.45(-2.63%)
Apr 18, 2019	16.91	17.05	16.87	16.96	168,307	-0.05(-0.29%)
Apr 17, 2019	17.35	17.38	16.98	17.01	176,592	-0.24(-1.40%)
Apr 16, 2019	17.39	17.39	17.23	17.25	110,453	-0.10(-0.56%)
Apr 15, 2019	17.11	17.37	17.02	17.35	160,968	+0.23(+1.36%)
Apr 12, 2019	16.99	17.16	16.92	17.11	99,065	+0.22(+1.32%)
Apr 11, 2019	16.92	17.05	16.72	16.89	136,826	-0.04(-0.23%)
Apr 10, 2019	16.59	16.95	16.59	16.93	116,799	+0.33(+1.98%)
Apr 09, 2019	16.75	16.84	16.60	16.60	102,168	-0.15(-0.93%)
Apr 08, 2019	16.73	16.76	16.65	16.75	116,619	-0.02(-0.12%)
Apr 05, 2019	16.49	16.78	16.49	16.77	189,771	+0.34(+2.06%)
Apr 04, 2019	16.08	16.50	16.05	16.44	130,064	+0.36(+2.23%)
Apr 03, 2019	16.15	16.22	16.06	16.08	84,515	+0.00(+0.00%)
Apr 02, 2019	16.08	16.11	15.86	16.08	81,933	+0.03(+0.18%)
Apr 01, 2019	16.08	16.25	15.82	16.05	102,811	+0.07(+0.42%)
Mar 29, 2019	16.24	16.28	15.96	15.98	338,885	-0.22(-1.38%)
Mar 28, 2019	15.98	16.25	15.98	16.20	190,747	+0.20(+1.27%)
Mar 27, 2019	15.72	16.02	15.69	16.00	108,203	+0.26(+1.66%)
Mar 26, 2019	15.60	15.79	15.58	15.74	91,606	+0.19(+1.25%)
Mar 25, 2019	15.50	15.61	15.20	15.54	168,457	+0.09(+0.56%)
Mar 22, 2019	15.84	15.99	15.45	15.46	215,466	-0.47(-2.98%)
Mar 21, 2019	15.55	15.96	15.52	15.93	132,188	+0.39(+2.49%)
Mar 20, 2019	15.66	15.78	15.42	15.54	239,514	-0.14(-0.87%)
Mar 19, 2019	15.50	15.70	15.48	15.68	177,186	+0.20(+1.31%)
Mar 18, 2019	15.24	15.53	15.24	15.48	154,253	+0.22(+1.46%)
Mar 15, 2019	15.17	15.36	15.09	15.25	273,460	+0.11(+0.70%)
Mar 14, 2019	15.06	15.19	14.90	15.15	89,955	+0.07(+0.45%)
Mar 13, 2019	15.05	15.18	14.96	15.08	141,035	+0.07(+0.45%)
Mar 12, 2019	15.08	15.12	14.97	15.01	135,506	-0.05(-0.32%)
Mar 11, 2019	14.76	15.07	14.74	15.06	122,998	+0.36(+2.44%)
Mar 08, 2019	14.52	14.75	14.32	14.70	100,716	+0.15(+1.00%)
Mar 07, 2019	14.66	14.80	14.53	14.56	162,503	-0.07(-0.46%)
Mar 06, 2019	14.78	14.91	14.58	14.62	187,472	-0.36(-2.39%)
Mar 05, 2019	15.21	15.30	14.94	14.98	127,699	-0.26(-1.72%)
Mar 04, 2019	15.27	15.34	14.95	15.24	157,232	-0.03(-0.19%)

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.