Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.91	14.97	14.78	14.80	183,578	-0.24(-1.60%)
May 30, 2019	15.11	15.16	14.99	15.04	210,094	-0.04(-0.29%)
May 29, 2019	15.17	15.17	15.00	15.08	203,222	-0.20(-1.34%)
May 28, 2019	15.49	15.54	15.28	15.29	176,015	-0.18(-1.18%)
May 24, 2019	15.44	15.62	15.38	15.47	338,955	+0.12(+0.81%)
May 23, 2019	15.46	15.46	15.26	15.35	244,984	-0.17(-1.08%)
May 22, 2019	15.55	15.60	15.51	15.52	153,315	-0.06(-0.37%)
May 21, 2019	15.54	15.62	15.51	15.57	126,904	+0.15(+0.95%)
May 20, 2019	15.46	15.51	15.40	15.43	168,122	-0.12(-0.75%)
May 17, 2019	15.50	15.64	15.45	15.54	137,444	-0.06(-0.37%)
May 16, 2019	15.53	15.69	15.52	15.60	132,697	+0.15(+0.99%)
May 15, 2019	15.46	15.51	15.30	15.45	204,846	-0.05(-0.33%)
May 14, 2019	15.28	15.57	15.28	15.50	217,295	+0.25(+1.67%)
May 13, 2019	15.38	15.48	15.20	15.25	277,166	-0.42(-2.69%)
May 10, 2019	15.50	15.68	15.39	15.67	217,417	+0.11(+0.70%)
May 09, 2019	15.69	15.70	15.48	15.56	340,949	-0.14(-0.88%)
May 08, 2019	15.73	15.80	15.62	15.70	243,824	+0.01(+0.09%)
May 07, 2019	15.97	15.97	15.58	15.68	499,112	-0.35(-2.18%)
May 06, 2019	15.88	16.05	15.86	16.03	290,112	+0.00(+0.00%)
May 03, 2019	15.88	16.05	15.88	16.03	245,626	+0.21(+1.33%)
May 02, 2019	15.84	15.94	15.78	15.82	320,762	-0.04(-0.27%)
May 01, 2019	15.95	15.99	15.86	15.86	210,586	-0.07(-0.41%)
Apr 30, 2019	15.89	15.93	15.85	15.93	152,327	+0.06(+0.37%)
Apr 29, 2019	15.78	15.88	15.78	15.87	177,787	+0.11(+0.69%)
Apr 26, 2019	15.80	15.80	15.65	15.76	175,585	+0.05(+0.32%)
Apr 25, 2019	15.79	15.79	15.57	15.71	211,065	-0.03(-0.18%)
Apr 24, 2019	15.75	15.84	15.73	15.74	250,419	-0.01(-0.05%)
Apr 23, 2019	15.70	15.79	15.69	15.75	262,197	+0.10(+0.65%)
Apr 22, 2019	15.65	15.74	15.60	15.65	224,401	-0.04(-0.23%)
Apr 18, 2019	15.73	15.76	15.67	15.68	217,555	-0.04(-0.23%)
Apr 17, 2019	15.84	15.84	15.72	15.72	169,401	-0.07(-0.41%)
Apr 16, 2019	15.78	15.84	15.76	15.78	156,275	+0.03(+0.18%)
Apr 15, 2019	15.75	15.78	15.71	15.76	123,024	+0.01(+0.05%)
Apr 12, 2019	15.76	15.78	15.68	15.75	209,436	+0.10(+0.65%)
Apr 11, 2019	15.60	15.69	15.60	15.65	176,894	+0.07(+0.42%)
Apr 10, 2019	15.57	15.62	15.55	15.58	111,724	+0.05(+0.33%)
Apr 09, 2019	15.59	15.59	15.51	15.53	180,216	-0.10(-0.65%)
Apr 08, 2019	15.57	15.64	15.54	15.63	175,359	+0.04(+0.28%)
Apr 05, 2019	15.61	15.63	15.55	15.59	169,290	+0.01(+0.09%)
Apr 04, 2019	15.49	15.60	15.46	15.57	171,867	+0.09(+0.56%)
Apr 03, 2019	15.57	15.60	15.48	15.49	246,125	-0.04(-0.23%)
Apr 02, 2019	15.55	15.57	15.49	15.52	339,999	-0.03(-0.19%)
Apr 01, 2019	15.49	15.58	15.49	15.55	231,121	+0.17(+1.08%)
Mar 29, 2019	15.44	15.44	15.34	15.39	324,334	+0.01(+0.09%)
Mar 28, 2019	15.29	15.40	15.29	15.37	206,187	+0.08(+0.52%)
Mar 27, 2019	15.41	15.41	15.21	15.29	167,416	-0.04(-0.28%)
Mar 26, 2019	15.31	15.38	15.25	15.34	245,502	+0.11(+0.71%)
Mar 25, 2019	15.24	15.28	15.08	15.23	288,465	-0.06(-0.38%)
Mar 22, 2019	15.54	15.54	15.21	15.28	417,970	-0.28(-1.81%)
Mar 21, 2019	15.32	15.58	15.32	15.57	213,633	+0.18(+1.18%)
Mar 20, 2019	15.47	15.47	15.34	15.39	213,776	-0.07(-0.42%)
Mar 19, 2019	15.54	15.58	15.39	15.45	205,596	-0.03(-0.19%)
Mar 18, 2019	15.36	15.48	15.36	15.48	210,993	+0.12(+0.80%)
Mar 15, 2019	15.39	15.41	15.32	15.36	201,654	+0.01(+0.09%)
Mar 14, 2019	15.35	15.38	15.29	15.34	147,869	-0.04(-0.24%)
Mar 13, 2019	15.31	15.39	15.27	15.38	190,701	+0.12(+0.80%)
Mar 12, 2019	15.23	15.26	15.16	15.26	172,975	+0.11(+0.71%)
Mar 11, 2019	15.01	15.16	14.98	15.15	178,065	+0.21(+1.40%)
Mar 08, 2019	14.90	14.95	14.79	14.94	198,526	-0.04(-0.29%)
Mar 07, 2019	15.15	15.15	14.93	14.98	169,020	-0.15(-1.00%)
Mar 06, 2019	15.36	15.36	15.11	15.13	289,225	-0.24(-1.54%)
Mar 05, 2019	15.46	15.49	15.34	15.37	189,176	-0.09(-0.56%)
Mar 04, 2019	15.53	15.55	15.28	15.46	193,073	+0.04(+0.23%)

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.