Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.55	16.59	16.23	16.30	74,040	-0.34(-2.04%)
May 30, 2019	16.82	16.82	16.50	16.64	44,536	+0.06(+0.36%)
May 29, 2019	17.28	17.37	16.53	16.58	87,214	-0.86(-4.93%)
May 28, 2019	17.37	17.44	17.22	17.44	56,872	-0.08(-0.46%)
May 27, 2019	17.10	17.59	17.08	17.52	20,076	+0.38(+2.22%)
May 24, 2019	17.11	17.20	16.92	17.14	38,168	+0.12(+0.71%)
May 23, 2019	17.36	17.53	16.94	17.02	76,621	-0.50(-2.85%)
May 22, 2019	17.69	17.84	17.52	17.52	47,208	-0.18(-1.02%)
May 21, 2019	17.66	17.98	17.66	17.70	64,109	-0.10(-0.56%)
May 17, 2019		17.80	17.80	17.80	0	-0.22(-1.22%)
May 16, 2019	17.89	18.18	17.85	18.02	34,997	+0.15(+0.84%)
May 15, 2019	17.81	17.93	17.73	17.87	29,117	-0.09(-0.50%)
May 14, 2019	17.74	18.08	17.74	17.96	30,363	+0.27(+1.53%)
May 13, 2019	18.65	18.65	17.57	17.69	85,579	-1.31(-6.89%)
May 10, 2019	18.13	19.47	18.13	19.00	203,167	+1.40(+7.95%)
May 09, 2019	17.70	17.80	17.40	17.60	44,598	-0.31(-1.73%)
May 08, 2019	17.77	18.13	17.75	17.91	37,641	+0.14(+0.79%)
May 07, 2019	17.69	17.93	17.63	17.77	27,123	-0.06(-0.34%)
May 06, 2019	17.63	17.95	17.52	17.83	52,688	-0.12(-0.67%)
May 03, 2019	17.67	18.03	17.67	17.95	24,595	+0.23(+1.30%)
May 02, 2019	17.91	18.10	17.71	17.72	25,025	-0.24(-1.34%)
May 01, 2019	17.89	18.10	17.81	17.96	40,071	+0.02(+0.11%)
Apr 30, 2019	17.95	18.02	17.62	17.94	39,269	+0.09(+0.50%)
Apr 29, 2019	18.39	18.39	17.81	17.85	33,097	-0.35(-1.92%)
Apr 26, 2019	17.76	18.38	17.69	18.20	66,669	+0.44(+2.48%)
Apr 25, 2019	17.20	17.78	17.13	17.76	38,340	+0.44(+2.54%)
Apr 24, 2019	17.22	17.38	17.16	17.32	22,007	+0.10(+0.58%)
Apr 23, 2019	17.27	17.27	17.10	17.22	40,583	+0.04(+0.23%)
Apr 22, 2019	16.92	17.27	16.82	17.18	31,152	+0.26(+1.54%)
Apr 18, 2019		16.92	16.92	16.92	0	-0.02(-0.12%)
Apr 17, 2019	16.96	17.05	16.79	16.94	34,877	+0.12(+0.71%)
Apr 16, 2019	16.72	16.92	16.72	16.82	29,607	+0.05(+0.30%)
Apr 15, 2019	16.94	16.97	16.70	16.77	30,380	-0.15(-0.89%)
Apr 12, 2019	16.78	16.94	16.66	16.92	31,220	+0.16(+0.95%)
Apr 11, 2019	16.99	17.02	16.76	16.76	24,530	-0.09(-0.53%)
Apr 10, 2019	16.87	17.05	16.77	16.85	18,223	+0.10(+0.60%)
Apr 09, 2019	16.75	16.95	16.65	16.75	27,311	+0.00(+0.00%)
Apr 08, 2019	16.70	16.75	16.56	16.75	16,047	+0.01(+0.06%)
Apr 05, 2019	16.82	16.85	16.69	16.74	14,972	+0.00(+0.00%)
Apr 04, 2019	16.73	17.04	16.70	16.74	25,773	-0.11(-0.65%)
Apr 03, 2019	16.75	17.08	16.55	16.85	45,595	+0.16(+0.96%)
Apr 02, 2019	16.50	16.76	16.41	16.69	36,389	+0.20(+1.21%)
Apr 01, 2019	16.66	16.66	16.42	16.49	40,630	-0.01(-0.06%)
Mar 29, 2019	16.48	16.58	16.33	16.50	45,475	+0.14(+0.86%)
Mar 28, 2019	16.41	16.69	16.25	16.36	49,218	-0.05(-0.30%)
Mar 27, 2019	16.48	16.57	16.10	16.41	38,706	-0.05(-0.30%)
Mar 26, 2019	16.67	16.72	16.42	16.46	33,717	-0.11(-0.66%)
Mar 25, 2019	16.41	16.58	16.18	16.57	52,903	+0.08(+0.49%)
Mar 22, 2019	16.88	16.92	16.36	16.49	64,759	-0.47(-2.77%)
Mar 21, 2019	16.70	17.12	16.70	16.96	65,520	+0.22(+1.31%)
Mar 20, 2019	16.87	16.87	16.68	16.74	50,045	-0.12(-0.71%)
Mar 19, 2019	16.97	16.97	16.80	16.86	63,390	-0.04(-0.24%)
Mar 18, 2019	16.93	17.05	16.86	16.90	61,407	-0.09(-0.53%)
Mar 15, 2019	16.98	17.17	16.88	16.99	109,938	-0.01(-0.06%)
Mar 14, 2019	17.23	17.23	16.92	17.00	49,904	+0.02(+0.12%)
Mar 13, 2019	17.20	17.22	16.88	16.98	51,485	-0.12(-0.70%)
Mar 12, 2019	17.19	17.27	17.02	17.10	58,254	-0.03(-0.18%)
Mar 11, 2019	16.90	17.20	16.87	17.13	47,977	+0.25(+1.48%)
Mar 08, 2019	16.78	16.90	16.63	16.88	59,244	-0.02(-0.12%)
Mar 07, 2019	17.00	17.01	16.79	16.90	75,775	-0.11(-0.65%)
Mar 06, 2019	17.00	17.11	16.93	17.01	67,858	+0.09(+0.53%)
Mar 05, 2019	17.07	17.22	16.90	16.92	61,239	-0.15(-0.88%)
Mar 04, 2019	16.80	17.16	16.80	17.07	88,225	+0.32(+1.91%)

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.