Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.01	18.07	17.81	18.02	108,800	-0.16(-0.88%)
May 30, 2019	18.17	18.29	17.99	18.18	110,030	+0.00(+0.00%)
May 29, 2019	18.34	18.39	18.15	18.18	97,997	-0.28(-1.52%)
May 28, 2019	18.12	18.50	18.12	18.46	219,234	+0.36(+1.99%)
May 24, 2019	18.22	18.27	17.99	18.10	67,800	-0.09(-0.49%)
May 23, 2019	18.70	18.70	18.10	18.19	79,451	-0.58(-3.09%)
May 22, 2019	18.43	18.88	18.43	18.77	360,282	+0.25(+1.35%)
May 21, 2019	18.44	18.62	18.29	18.52	312,458	+0.19(+1.04%)
May 20, 2019	18.57	18.57	18.21	18.33	82,303	-0.36(-1.93%)
May 17, 2019	18.82	18.99	18.68	18.69	94,100	-0.30(-1.58%)
May 16, 2019	18.99	19.11	18.71	18.99	258,432	-0.05(-0.26%)
May 15, 2019	18.84	19.21	18.80	19.04	104,115	+0.01(+0.05%)
May 14, 2019	18.77	19.13	18.73	19.03	230,205	+0.21(+1.12%)
May 13, 2019	18.80	18.87	18.59	18.82	123,568	-0.22(-1.16%)
May 10, 2019	19.00	19.08	18.63	19.04	149,100	+0.01(+0.05%)
May 09, 2019	19.00	19.29	18.79	19.03	100,781	-0.21(-1.09%)
May 08, 2019	19.25	19.48	18.99	19.24	505,303	+1.17(+6.47%)
May 07, 2019	18.32	18.43	17.96	18.07	118,336	-0.35(-1.90%)
May 06, 2019	18.17	18.48	18.00	18.42	76,301	+0.01(+0.05%)
May 03, 2019	18.18	18.42	18.13	18.41	150,800	+0.32(+1.77%)
May 02, 2019	18.32	18.36	18.01	18.09	70,918	-0.26(-1.42%)
May 01, 2019	18.62	18.62	18.27	18.35	124,214	-0.19(-1.02%)
Apr 30, 2019	18.70	18.85	18.46	18.54	180,937	-0.16(-0.86%)
Apr 29, 2019	18.62	18.71	18.52	18.70	145,545	+0.13(+0.70%)
Apr 26, 2019	18.26	18.69	18.21	18.57	136,500	+0.29(+1.59%)
Apr 25, 2019	18.22	18.39	18.06	18.28	107,700	+0.19(+1.05%)
Apr 24, 2019	18.33	18.35	18.04	18.09	260,346	-0.19(-1.04%)
Apr 23, 2019	17.99	18.35	17.99	18.28	236,122	+0.39(+2.18%)
Apr 22, 2019	17.80	17.92	17.73	17.89	93,930	+0.08(+0.45%)
Apr 18, 2019	17.80	17.93	17.73	17.81	107,000	-0.02(-0.11%)
Apr 17, 2019	17.85	17.98	17.77	17.83	100,793	-0.02(-0.11%)
Apr 16, 2019	17.92	18.00	17.72	17.85	190,652	+0.03(+0.17%)
Apr 15, 2019	17.71	17.91	17.70	17.82	163,228	+0.13(+0.73%)
Apr 12, 2019	17.39	17.80	17.39	17.69	203,000	+0.35(+2.02%)
Apr 11, 2019	17.14	17.39	17.02	17.34	100,915	+0.21(+1.23%)
Apr 10, 2019	17.02	17.30	17.02	17.13	71,024	+0.10(+0.59%)
Apr 09, 2019	16.93	17.19	16.93	17.03	139,686	+0.09(+0.53%)
Apr 08, 2019	16.93	16.98	16.76	16.94	75,997	-0.06(-0.35%)
Apr 05, 2019	16.93	17.09	16.87	17.00	197,800	+0.09(+0.53%)
Apr 04, 2019	17.13	17.13	16.74	16.91	85,740	-0.22(-1.28%)
Apr 03, 2019	17.34	17.35	17.08	17.13	152,769	-0.14(-0.81%)
Apr 02, 2019	17.45	17.45	17.05	17.27	122,875	-0.14(-0.80%)
Apr 01, 2019	17.66	17.66	17.34	17.41	84,612	-0.13(-0.74%)
Mar 29, 2019	17.65	17.65	17.35	17.54	126,400	+0.01(+0.06%)
Mar 28, 2019	17.63	17.75	17.51	17.53	88,529	-0.07(-0.40%)
Mar 27, 2019	17.57	17.62	17.38	17.60	206,164	+0.00(+0.00%)
Mar 26, 2019	17.53	17.63	17.40	17.60	262,180	+0.18(+1.03%)
Mar 25, 2019	17.14	17.60	16.96	17.42	264,980	+0.39(+2.29%)
Mar 22, 2019	17.54	17.62	16.97	17.03	205,700	-0.56(-3.18%)
Mar 21, 2019	17.33	17.69	17.33	17.59	808,672	+0.25(+1.44%)
Mar 20, 2019	17.46	17.48	17.25	17.34	107,634	-0.09(-0.52%)
Mar 19, 2019	16.98	17.50	16.96	17.43	203,517	+0.54(+3.20%)
Mar 18, 2019	16.92	16.92	16.73	16.89	72,492	-0.01(-0.06%)
Mar 15, 2019	16.77	16.92	16.68	16.90	266,400	+0.14(+0.84%)
Mar 14, 2019	16.87	16.91	16.71	16.76	114,546	-0.08(-0.48%)
Mar 13, 2019	16.83	17.02	16.82	16.84	114,169	+0.02(+0.12%)
Mar 12, 2019	16.97	17.00	16.73	16.82	109,258	-0.12(-0.71%)
Mar 11, 2019	16.91	17.04	16.47	16.94	111,261	+0.10(+0.59%)
Mar 08, 2019	17.01	17.08	16.78	16.84	84,600	-0.21(-1.23%)
Mar 07, 2019	17.17	17.30	17.04	17.05	127,050	-0.15(-0.87%)
Mar 06, 2019	17.25	17.44	17.15	17.20	244,545	-0.06(-0.35%)
Mar 05, 2019	17.20	17.31	17.09	17.26	258,644	+0.04(+0.23%)
Mar 04, 2019	17.39	17.39	17.05	17.22	108,145	-0.17(-0.98%)

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.