Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.40	14.49	14.12	14.12	21,200	-0.63(-4.27%)
May 30, 2019	15.07	15.09	14.74	14.74	6,010	-0.35(-2.34%)
May 29, 2019	14.98	15.11	14.96	15.10	10,858	-0.05(-0.35%)
May 28, 2019	15.14	15.24	15.14	15.15	3,508	+0.11(+0.74%)
May 24, 2019	14.96	15.04	14.88	15.04	15,900	+0.24(+1.62%)
May 23, 2019	14.96	14.96	14.76	14.80	7,610	-0.53(-3.43%)
May 22, 2019	15.41	15.41	15.32	15.33	2,584	-0.32(-2.07%)
May 21, 2019	15.70	15.70	15.62	15.65	5,532	-0.03(-0.16%)
May 20, 2019	15.74	15.75	15.66	15.68	9,484	+0.06(+0.38%)
May 17, 2019	15.72	15.74	15.60	15.62	5,200	-0.14(-0.88%)
May 16, 2019	15.79	15.79	15.74	15.75	2,525	+0.21(+1.37%)
May 15, 2019	15.42	15.54	15.42	15.54	2,736	+0.15(+1.01%)
May 14, 2019	15.28	15.42	15.28	15.38	6,011	+0.29(+1.90%)
May 13, 2019	14.95	15.48	14.95	15.10	10,511	-0.19(-1.26%)
May 10, 2019	15.27	15.33	15.26	15.29	25,300	+0.06(+0.43%)
May 09, 2019	15.20	15.23	15.14	15.22	3,205	-0.08(-0.52%)
May 08, 2019	15.27	15.32	15.27	15.31	7,647	+0.08(+0.54%)
May 07, 2019	15.17	15.28	15.17	15.22	3,053	-0.33(-2.13%)
May 06, 2019	15.35	15.57	15.35	15.55	6,313	+0.08(+0.54%)
May 03, 2019	15.53	15.54	15.47	15.47	300	+0.03(+0.17%)
May 02, 2019	15.50	15.50	15.44	15.44	3,122	-0.28(-1.80%)
May 01, 2019	15.74	15.75	15.60	15.73	106,788	-0.01(-0.05%)
Apr 30, 2019	15.81	15.81	15.72	15.73	3,609	+0.06(+0.38%)
Apr 29, 2019	15.72	15.72	15.61	15.68	3,058	+0.06(+0.38%)
Apr 26, 2019	15.60	15.65	15.58	15.62	8,400	-0.34(-2.15%)
Apr 25, 2019	16.06	16.10	15.95	15.96	1,750	-0.11(-0.71%)
Apr 24, 2019	16.14	16.14	16.07	16.07	2,535	-0.11(-0.65%)
Apr 23, 2019	16.14	16.18	16.14	16.18	3,345	+0.03(+0.22%)
Apr 22, 2019	16.14	16.16	16.13	16.14	2,173	+0.24(+1.54%)
Apr 18, 2019	15.90	15.90	15.90	15.90	1,200	+0.04(+0.25%)
Apr 17, 2019	15.93	15.93	15.85	15.86	808	-0.06(-0.38%)
Apr 16, 2019	15.88	15.92	15.88	15.92	1,965	+0.04(+0.25%)
Apr 15, 2019	16.05	16.05	15.84	15.88	2,701	-0.08(-0.47%)
Apr 12, 2019	15.96	15.97	15.93	15.96	13,600	+0.08(+0.51%)
Apr 11, 2019	15.94	15.96	15.81	15.87	17,099	-0.13(-0.78%)
Apr 10, 2019	16.00	16.03	16.00	16.00	22,080	+0.13(+0.82%)
Apr 09, 2019	15.95	15.95	15.85	15.87	1,855	-0.07(-0.47%)
Apr 08, 2019	15.88	15.95	15.88	15.95	10,573	+0.14(+0.88%)
Apr 05, 2019	15.66	15.82	15.63	15.81	22,800	+0.16(+1.03%)
Apr 04, 2019	15.60	15.73	15.60	15.64	2,999	+0.01(+0.06%)
Apr 03, 2019	15.63	15.64	15.54	15.63	3,418	+0.03(+0.20%)
Apr 02, 2019	15.50	15.60	15.50	15.60	4,043	+0.14(+0.89%)
Apr 01, 2019	15.38	15.48	15.33	15.46	6,492	+0.23(+1.52%)
Mar 29, 2019	15.34	15.34	15.21	15.23	4,500	+0.03(+0.21%)
Mar 28, 2019	15.07	15.20	15.07	15.20	7,306	-0.03(-0.18%)
Mar 27, 2019	15.10	15.32	15.10	15.23	3,588	-0.13(-0.85%)
Mar 26, 2019	15.37	15.38	15.33	15.36	50,331	+0.12(+0.76%)
Mar 25, 2019	15.18	15.25	15.18	15.25	1,896	+0.04(+0.24%)
Mar 22, 2019	15.30	15.30	15.14	15.21	6,500	-0.17(-1.12%)
Mar 21, 2019	15.43	15.45	15.38	15.38	1,795	-0.06(-0.39%)
Mar 20, 2019	15.32	15.45	15.31	15.44	3,277	+0.21(+1.35%)
Mar 19, 2019	15.34	15.34	15.23	15.23	1,525	+0.01(+0.07%)
Mar 18, 2019	15.18	15.22	15.18	15.22	1,546	+0.10(+0.67%)
Mar 15, 2019	15.11	15.13	15.11	15.12	2,000	+0.03(+0.18%)
Mar 14, 2019	15.15	15.15	15.08	15.10	5,183	-0.03(-0.19%)
Mar 13, 2019	15.05	15.13	15.05	15.12	1,140	+0.24(+1.64%)
Mar 12, 2019	14.94	14.94	14.88	14.88	6,667	+0.07(+0.44%)
Mar 11, 2019	14.82	14.83	14.80	14.81	3,304	+0.07(+0.51%)
Mar 08, 2019	14.53	14.76	14.48	14.74	9,600	-0.05(-0.34%)
Mar 07, 2019	14.85	14.85	14.78	14.79	4,925	-0.01(-0.05%)
Mar 06, 2019	14.79	14.80	14.74	14.80	17,947	-0.08(-0.55%)
Mar 05, 2019	14.90	14.90	14.79	14.88	6,152	+0.07(+0.47%)
Mar 04, 2019	14.73	14.81	14.72	14.81	33,186	+0.10(+0.67%)

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.