Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.31	18.31	17.88	18.06	56,875	-0.26(-1.42%)
May 30, 2019	18.40	18.46	18.32	18.32	16,704	-0.11(-0.60%)
May 29, 2019	18.45	18.50	18.33	18.43	30,157	+0.00(+0.00%)
May 28, 2019	18.34	18.59	18.25	18.43	338,871	+0.14(+0.77%)
May 27, 2019	18.02	18.30	17.99	18.29	25,996	+0.26(+1.44%)
May 24, 2019	17.95	18.10	17.95	18.03	33,650	+0.11(+0.61%)
May 23, 2019	17.92	18.02	17.75	17.92	49,931	-0.01(-0.06%)
May 22, 2019	18.00	18.11	17.93	17.93	35,689	-0.13(-0.72%)
May 21, 2019	18.05	18.24	18.05	18.06	48,254	-0.06(-0.33%)
May 17, 2019		18.12	18.12	18.12	0	+0.10(+0.55%)
May 16, 2019	17.90	18.12	17.90	18.02	42,501	+0.06(+0.33%)
May 15, 2019	17.79	17.98	17.71	17.96	53,845	+0.26(+1.47%)
May 14, 2019	17.86	17.98	17.67	17.70	55,425	-0.14(-0.78%)
May 13, 2019	17.85	17.90	17.71	17.84	31,270	+0.05(+0.28%)
May 10, 2019	17.92	17.98	17.78	17.79	33,794	-0.12(-0.67%)
May 09, 2019	17.87	18.01	17.80	17.91	31,536	+0.12(+0.67%)
May 08, 2019	17.60	17.89	17.60	17.79	30,002	+0.14(+0.79%)
May 07, 2019	17.79	17.82	17.59	17.65	28,160	-0.15(-0.84%)
May 06, 2019	17.77	17.80	17.70	17.80	24,651	+0.01(+0.06%)
May 03, 2019	17.59	17.79	17.53	17.79	45,416	+0.26(+1.48%)
May 02, 2019	17.59	17.60	17.52	17.53	19,292	-0.06(-0.34%)
May 01, 2019	17.64	17.64	17.48	17.59	16,130	-0.05(-0.28%)
Apr 30, 2019	17.61	17.67	17.60	17.64	20,947	+0.04(+0.23%)
Apr 29, 2019	17.58	17.62	17.56	17.60	12,910	-0.02(-0.11%)
Apr 26, 2019	17.55	17.67	17.55	17.62	13,761	+0.07(+0.40%)
Apr 25, 2019	17.86	17.88	17.55	17.55	26,379	-0.33(-1.85%)
Apr 24, 2019	17.62	17.93	17.62	17.88	26,310	+0.21(+1.19%)
Apr 23, 2019	17.75	17.75	17.61	17.67	20,558	-0.07(-0.39%)
Apr 22, 2019	17.75	17.79	17.69	17.74	18,372	+0.02(+0.11%)
Apr 18, 2019		17.72	17.72	17.72	0	+0.00(+0.00%)
Apr 17, 2019	18.00	18.00	17.50	17.72	54,211	-0.28(-1.56%)
Apr 16, 2019	17.95	18.12	17.94	18.00	25,620	+0.03(+0.17%)
Apr 15, 2019	18.00	18.01	17.90	17.97	14,463	-0.03(-0.17%)
Apr 12, 2019	18.00	18.02	17.90	18.00	12,994	+0.04(+0.22%)
Apr 11, 2019	17.89	18.03	17.89	17.96	42,270	-0.04(-0.22%)
Apr 10, 2019	17.99	18.17	17.98	18.00	47,604	+0.03(+0.17%)
Apr 09, 2019	18.21	18.29	17.92	17.97	28,773	-0.28(-1.53%)
Apr 08, 2019	18.41	18.42	18.14	18.25	31,566	-0.21(-1.14%)
Apr 05, 2019	18.26	18.57	18.26	18.46	35,269	+0.10(+0.54%)
Apr 04, 2019	18.28	18.39	18.20	18.36	29,310	+0.07(+0.38%)
Apr 03, 2019	18.44	18.44	18.15	18.29	35,350	-0.10(-0.54%)
Apr 02, 2019	18.38	18.48	18.31	18.39	36,867	+0.03(+0.16%)
Apr 01, 2019	18.36	18.38	18.14	18.36	24,756	+0.01(+0.05%)
Mar 29, 2019	18.36	18.38	18.29	18.35	16,508	+0.05(+0.27%)
Mar 28, 2019	18.29	18.30	18.17	18.30	31,252	+0.01(+0.05%)
Mar 27, 2019	18.08	18.30	18.03	18.29	29,730	+0.23(+1.27%)
Mar 26, 2019	18.10	18.41	18.03	18.06	42,567	+0.03(+0.17%)
Mar 25, 2019	18.02	18.12	17.95	18.03	15,282	+0.03(+0.17%)
Mar 22, 2019	18.14	18.21	18.00	18.00	17,622	-0.17(-0.94%)
Mar 21, 2019	17.99	18.24	17.99	18.17	20,234	+0.18(+1.00%)
Mar 20, 2019	17.95	18.10	17.95	17.99	23,131	+0.04(+0.22%)
Mar 19, 2019	17.90	17.98	17.81	17.95	34,850	+0.02(+0.11%)
Mar 18, 2019	17.83	18.00	17.74	17.93	29,960	+0.11(+0.62%)
Mar 15, 2019	18.03	18.05	17.82	17.82	58,958	-0.13(-0.72%)
Mar 14, 2019	17.97	18.07	17.75	17.95	22,688	-0.04(-0.22%)
Mar 13, 2019	17.98	18.21	17.94	17.99	28,089	+0.02(+0.11%)
Mar 12, 2019	17.96	18.12	17.94	17.97	22,455	+0.02(+0.11%)
Mar 11, 2019	17.77	18.11	17.77	17.95	34,373	+0.09(+0.50%)
Mar 08, 2019	17.71	17.97	17.55	17.86	47,470	+0.06(+0.34%)
Mar 07, 2019	18.11	18.18	17.79	17.80	31,029	-0.36(-1.98%)
Mar 06, 2019	18.07	18.19	17.98	18.16	20,725	+0.09(+0.50%)
Mar 05, 2019	17.94	18.09	17.86	18.07	31,589	+0.18(+1.01%)
Mar 04, 2019	17.90	17.96	17.72	17.89	32,064	-0.02(-0.11%)

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.