Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.03	15.05	15.03	15.04	3,046	+0.06(+0.38%)
May 30, 2019	15.01	15.01	14.98	14.98	2,024	+0.16(+1.10%)
May 29, 2019	14.75	14.82	14.75	14.82	5,504	-0.01(-0.09%)
May 28, 2019	14.89	14.89	14.83	14.83	4,342	+0.06(+0.40%)
May 24, 2019	14.79	14.79	14.77	14.77	7,006	+0.11(+0.78%)
May 23, 2019	14.69	14.71	14.64	14.66	17,383	-0.17(-1.13%)
May 22, 2019	14.85	14.85	14.82	14.83	24,962	-0.02(-0.13%)
May 21, 2019	14.78	14.85	14.77	14.85	10,846	+0.12(+0.81%)
May 20, 2019	14.72	14.73	14.70	14.73	4,674	+0.10(+0.67%)
May 17, 2019	14.69	14.71	14.61	14.63	35,337	-0.18(-1.24%)
May 16, 2019	14.88	14.94	14.80	14.81	12,742	-0.05(-0.36%)
May 15, 2019	14.84	14.91	14.84	14.86	44,603	-0.02(-0.11%)
May 14, 2019	14.84	14.91	14.83	14.88	10,942	+0.18(+1.22%)
May 13, 2019	14.73	14.73	14.68	14.70	12,596	-0.41(-2.72%)
May 10, 2019	15.03	15.15	14.94	15.11	11,271	+0.06(+0.40%)
May 09, 2019	14.98	15.06	14.86	15.05	11,093	-0.22(-1.44%)
May 08, 2019	15.32	15.33	15.27	15.27	12,770	+0.01(+0.06%)
May 07, 2019	15.27	15.27	15.20	15.26	6,857	-0.19(-1.22%)
May 06, 2019	15.39	15.46	15.37	15.45	8,267	-0.22(-1.41%)
May 03, 2019	15.63	15.67	15.63	15.67	15,231	+0.13(+0.82%)
May 02, 2019	15.57	15.58	15.52	15.54	8,270	+0.03(+0.16%)
May 01, 2019	15.63	15.66	15.52	15.52	2,260	-0.12(-0.76%)
Apr 30, 2019	15.58	15.65	15.54	15.64	24,914	-0.04(-0.26%)
Apr 29, 2019	15.70	15.70	15.66	15.68	8,234	+0.06(+0.36%)
Apr 26, 2019	15.62	15.64	15.56	15.62	7,006	+0.05(+0.31%)
Apr 25, 2019	15.46	15.57	15.46	15.57	10,540	-0.04(-0.25%)
Apr 24, 2019	15.67	15.67	15.59	15.61	22,772	-0.19(-1.18%)
Apr 23, 2019	15.75	15.80	15.74	15.80	12,827	+0.05(+0.32%)
Apr 22, 2019	15.70	15.76	15.70	15.75	6,211	-0.08(-0.51%)
Apr 18, 2019	15.80	15.85	15.76	15.83	17,211	-0.01(-0.05%)
Apr 17, 2019	15.89	15.89	15.79	15.84	8,560	+0.02(+0.15%)
Apr 16, 2019	15.80	15.81	15.78	15.81	4,925	+0.11(+0.67%)
Apr 15, 2019	15.74	15.74	15.67	15.71	4,287	-0.01(-0.05%)
Apr 12, 2019	15.77	15.77	15.69	15.71	17,211	+0.05(+0.29%)
Apr 11, 2019	15.72	15.72	15.65	15.67	27,055	-0.17(-1.09%)
Apr 10, 2019	15.83	15.86	15.82	15.84	9,870	+0.08(+0.52%)
Apr 09, 2019	15.77	15.78	15.74	15.76	17,079	+0.01(+0.04%)
Apr 08, 2019	15.76	15.77	15.73	15.75	39,021	-0.05(-0.31%)
Apr 05, 2019	15.78	15.85	15.78	15.80	14,622	+0.07(+0.47%)
Apr 04, 2019	15.65	15.74	15.65	15.73	6,622	+0.04(+0.26%)
Apr 03, 2019	15.71	15.78	15.65	15.69	21,884	+0.08(+0.49%)
Apr 02, 2019	15.61	15.61	15.59	15.61	9,274	-0.06(-0.35%)
Apr 01, 2019	15.63	15.67	15.59	15.67	59,670	+0.24(+1.54%)
Mar 29, 2019	15.43	15.45	15.41	15.43	54,420	+0.11(+0.70%)
Mar 28, 2019	15.24	15.34	15.23	15.32	6,516	+0.15(+0.96%)
Mar 27, 2019	15.31	15.31	15.17	15.18	16,828	-0.26(-1.68%)
Mar 26, 2019	15.45	15.45	15.40	15.44	34,951	+0.06(+0.42%)
Mar 25, 2019	15.33	15.39	15.33	15.37	11,692	+0.03(+0.21%)
Mar 22, 2019	15.46	15.46	15.34	15.34	11,006	-0.43(-2.72%)
Mar 21, 2019	15.69	15.77	15.67	15.77	8,360	-0.01(-0.09%)
Mar 20, 2019	15.68	15.96	15.68	15.79	64,186	+0.02(+0.15%)
Mar 19, 2019	15.78	15.78	15.76	15.76	4,041	-0.01(-0.09%)
Mar 18, 2019	15.70	15.78	15.70	15.78	6,626	+0.19(+1.24%)
Mar 15, 2019	15.50	15.67	15.50	15.58	18,649	+0.19(+1.23%)
Mar 14, 2019	15.39	15.40	15.35	15.39	3,607	-0.06(-0.40%)
Mar 13, 2019	15.44	15.47	15.44	15.45	5,347	+0.05(+0.33%)
Mar 12, 2019	15.42	15.43	15.40	15.40	8,667	+0.04(+0.26%)
Mar 11, 2019	15.27	15.36	15.27	15.36	6,775	+0.22(+1.48%)
Mar 08, 2019	15.11	15.14	15.08	15.14	1,987	-0.04(-0.26%)
Mar 07, 2019	15.33	15.33	15.17	15.18	16,935	-0.19(-1.22%)
Mar 06, 2019	15.44	15.44	15.35	15.37	12,463	-0.06(-0.42%)
Mar 05, 2019	15.27	15.43	15.27	15.43	5,911	+0.12(+0.76%)
Mar 04, 2019	15.33	15.33	15.26	15.32	5,272	-0.06(-0.42%)

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.