Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.40	18.14	17.40	17.86	149,042	+0.45(+2.60%)
May 30, 2019	17.09	17.56	17.07	17.41	158,557	+0.49(+2.88%)
May 29, 2019	16.81	17.14	16.55	16.92	378,643	+0.12(+0.71%)
May 28, 2019	17.58	17.78	16.72	16.80	441,966	-1.24(-6.85%)
May 24, 2019	17.89	18.15	17.74	18.03	115,181	+0.18(+0.99%)
May 23, 2019	17.70	18.01	17.42	17.86	90,653	+0.07(+0.40%)
May 22, 2019	17.60	17.89	17.37	17.79	157,554	+0.03(+0.16%)
May 21, 2019	17.40	17.80	17.40	17.76	153,215	+0.54(+3.11%)
May 20, 2019	17.04	17.41	17.00	17.22	196,030	+0.06(+0.37%)
May 17, 2019	16.88	17.27	16.72	17.16	232,913	+0.42(+2.49%)
May 16, 2019	16.71	16.81	16.41	16.74	226,075	-0.13(-0.79%)
May 15, 2019	16.85	16.95	16.50	16.88	219,532	-0.11(-0.62%)
May 14, 2019	17.01	17.10	16.68	16.98	164,277	+0.06(+0.33%)
May 13, 2019	17.02	17.18	16.65	16.93	104,930	-0.25(-1.44%)
May 10, 2019	16.99	17.34	16.79	17.17	214,212	+0.24(+1.42%)
May 09, 2019	16.76	17.01	16.42	16.93	96,965	+0.10(+0.59%)
May 08, 2019	16.80	16.95	16.61	16.83	87,842	-0.04(-0.21%)
May 07, 2019	16.89	17.00	16.69	16.87	67,532	-0.03(-0.17%)
May 06, 2019	16.57	16.98	16.23	16.90	61,314	+0.14(+0.84%)
May 03, 2019	16.95	17.04	16.72	16.76	79,338	-0.13(-0.75%)
May 02, 2019	16.62	16.90	16.53	16.88	100,270	+0.23(+1.36%)
May 01, 2019	16.68	16.93	16.64	16.66	71,703	-0.04(-0.21%)
Apr 30, 2019	16.56	16.73	16.38	16.69	63,405	+0.30(+1.81%)
Apr 29, 2019	16.41	16.46	16.31	16.40	185,411	-0.09(-0.56%)
Apr 26, 2019	16.78	16.78	16.47	16.49	220,729	-0.23(-1.35%)
Apr 25, 2019	16.60	16.78	16.41	16.71	116,247	+0.11(+0.64%)
Apr 24, 2019	16.76	16.78	16.60	16.61	82,899	-0.20(-1.18%)
Apr 23, 2019	16.92	16.92	16.66	16.81	82,940	-0.13(-0.79%)
Apr 22, 2019	17.07	17.07	16.77	16.94	142,977	-0.12(-0.70%)
Apr 18, 2019	16.67	17.24	16.67	17.06	101,581	+0.39(+2.33%)
Apr 17, 2019	16.62	16.69	16.40	16.67	111,165	+0.36(+2.21%)
Apr 16, 2019	16.36	16.38	16.26	16.31	63,316	+0.01(+0.09%)
Apr 15, 2019	15.90	16.44	15.88	16.30	246,798	+0.10(+0.61%)
Apr 12, 2019	16.13	16.23	15.99	16.20	85,005	+0.16(+1.01%)
Apr 11, 2019	15.92	16.06	15.79	16.04	88,222	+0.14(+0.89%)
Apr 10, 2019	15.82	16.00	15.82	15.90	58,782	+0.19(+1.21%)
Apr 09, 2019	15.75	15.87	15.66	15.70	112,968	-0.12(-0.76%)
Apr 08, 2019	15.51	16.04	15.35	15.82	553,125	+0.56(+3.65%)
Apr 05, 2019	15.49	15.56	15.25	15.27	79,196	-0.23(-1.50%)
Apr 04, 2019	15.30	15.54	15.18	15.50	157,962	+0.32(+2.14%)
Apr 03, 2019	15.08	15.20	14.97	15.18	117,566	+0.05(+0.33%)
Apr 02, 2019	15.13	15.29	14.89	15.13	145,490	+0.08(+0.55%)
Apr 01, 2019	14.84	15.09	14.70	15.04	261,068	+0.23(+1.52%)
Mar 29, 2019	14.96	14.97	14.70	14.82	339,874	-0.08(-0.51%)
Mar 28, 2019	14.76	14.93	14.71	14.89	223,863	-0.25(-1.63%)
Mar 27, 2019	15.08	15.18	15.06	15.14	81,333	-0.03(-0.18%)
Mar 26, 2019	15.02	15.23	15.02	15.17	105,228	+0.30(+2.02%)
Mar 25, 2019	14.93	15.00	14.82	14.87	106,693	-0.26(-1.72%)
Mar 22, 2019	15.18	15.30	15.08	15.13	99,885	-0.16(-1.07%)
Mar 21, 2019	15.02	15.36	14.95	15.29	153,867	+0.29(+1.96%)
Mar 20, 2019	15.02	15.14	14.89	15.00	143,105	+0.02(+0.14%)
Mar 19, 2019	14.87	15.11	14.82	14.97	214,091	+0.02(+0.14%)
Mar 18, 2019	14.87	15.03	14.85	14.95	208,840	+0.07(+0.46%)
Mar 15, 2019	14.78	14.96	14.69	14.89	352,890	+0.21(+1.40%)
Mar 14, 2019	14.74	14.82	14.63	14.68	429,472	-0.01(-0.09%)
Mar 13, 2019	14.61	14.71	14.42	14.69	229,511	+0.13(+0.89%)
Mar 12, 2019	14.33	14.62	14.30	14.56	328,420	+0.38(+2.65%)
Mar 11, 2019	14.10	14.20	14.06	14.19	168,084	+0.14(+0.97%)
Mar 08, 2019	13.95	14.09	13.95	14.05	125,478	+0.10(+0.69%)
Mar 07, 2019	14.08	14.12	13.81	13.96	290,627	-0.14(-1.02%)
Mar 06, 2019	13.91	14.13	13.91	14.10	163,360	+0.16(+1.13%)
Mar 05, 2019	13.71	13.98	13.71	13.94	141,701	+0.30(+2.21%)
Mar 04, 2019	13.60	13.69	13.48	13.64	343,032	+0.31(+2.36%)

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.