Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.36	17.48	17.35	17.48	182,182	+0.09(+0.52%)
May 30, 2019	17.35	17.40	17.35	17.39	24,334	+0.02(+0.09%)
May 29, 2019	17.37	17.39	17.33	17.37	55,922	-0.00(-0.01%)
May 28, 2019	17.39	17.41	17.32	17.37	127,310	-0.02(-0.12%)
May 24, 2019	17.33	17.40	17.32	17.39	52,093	+0.03(+0.20%)
May 23, 2019	17.35	17.37	17.32	17.36	53,699	+0.03(+0.16%)
May 22, 2019	17.30	17.34	17.29	17.33	52,518	+0.02(+0.12%)
May 21, 2019	17.30	17.35	17.30	17.31	66,792	+0.01(+0.08%)
May 20, 2019	17.32	17.35	17.26	17.30	146,148	+0.00(+0.00%)
May 17, 2019	17.38	17.39	17.30	17.30	79,008	-0.08(-0.48%)
May 16, 2019	17.41	17.44	17.37	17.38	75,461	-0.01(-0.07%)
May 15, 2019	17.35	17.41	17.34	17.39	38,285	+0.01(+0.03%)
May 14, 2019	17.37	17.39	17.35	17.39	23,395	-0.01(-0.08%)
May 13, 2019	17.35	17.40	17.32	17.40	230,769	+0.08(+0.48%)
May 10, 2019	17.34	17.34	17.31	17.32	27,204	+0.01(+0.04%)
May 09, 2019	17.33	17.35	17.29	17.31	124,522	-0.01(-0.08%)
May 08, 2019	17.32	17.39	17.30	17.32	54,408	+0.01(+0.04%)
May 07, 2019	17.41	17.41	17.30	17.32	71,694	-0.04(-0.24%)
May 06, 2019	17.35	17.41	17.31	17.36	187,738	-0.01(-0.08%)
May 03, 2019	17.38	17.41	17.31	17.37	88,703	+0.03(+0.20%)
May 02, 2019	17.40	17.41	17.34	17.34	117,503	-0.04(-0.24%)
May 01, 2019	17.37	17.38	17.33	17.38	117,787	-0.01(-0.08%)
Apr 30, 2019	17.44	17.45	17.37	17.39	155,943	-0.03(-0.16%)
Apr 29, 2019	17.35	17.45	17.35	17.42	52,045	+0.08(+0.44%)
Apr 26, 2019	17.39	17.42	17.35	17.35	210,544	-0.03(-0.20%)
Apr 25, 2019	17.40	17.40	17.35	17.38	1,230,404	+0.01(+0.04%)
Apr 24, 2019	17.36	17.39	17.32	17.37	101,825	+0.03(+0.16%)
Apr 23, 2019	17.31	17.41	17.30	17.35	246,793	+0.03(+0.20%)
Apr 22, 2019	17.31	17.33	17.29	17.31	133,736	+0.02(+0.12%)
Apr 18, 2019	17.32	17.39	17.28	17.29	150,781	-0.05(-0.28%)
Apr 17, 2019	17.39	17.39	17.31	17.34	50,000	-0.06(-0.32%)
Apr 16, 2019	17.39	17.44	17.35	17.39	91,319	+0.00(+0.00%)
Apr 15, 2019	17.39	17.41	17.35	17.39	35,643	+0.03(+0.20%)
Apr 12, 2019	17.35	17.39	17.35	17.36	43,845	+0.00(+0.00%)
Apr 11, 2019	17.39	17.42	17.36	17.36	61,499	-0.01(-0.08%)
Apr 10, 2019	17.34	17.38	17.34	17.37	36,487	+0.00(+0.00%)
Apr 09, 2019	17.39	17.41	17.35	17.37	186,494	-0.01(-0.04%)
Apr 08, 2019	17.40	17.44	17.36	17.38	123,004	-0.01(-0.04%)
Apr 05, 2019	17.35	17.40	17.31	17.39	91,308	+0.06(+0.36%)
Apr 04, 2019	17.31	17.35	17.28	17.32	154,027	+0.05(+0.28%)
Apr 03, 2019	17.28	17.30	17.25	17.28	207,078	+0.01(+0.04%)
Apr 02, 2019	17.24	17.28	17.21	17.27	188,327	+0.03(+0.20%)
Apr 01, 2019	17.21	17.24	17.17	17.24	175,842	+0.07(+0.40%)
Mar 29, 2019	17.29	17.33	17.17	17.17	590,536	-0.20(-1.15%)
Mar 28, 2019	17.32	17.37	17.30	17.37	308,699	+0.06(+0.36%)
Mar 27, 2019	17.30	17.33	17.28	17.30	422,133	+0.01(+0.04%)
Mar 26, 2019	17.31	17.32	17.28	17.30	211,040	+0.01(+0.04%)
Mar 25, 2019	17.30	17.31	17.26	17.29	125,011	+0.03(+0.16%)
Mar 22, 2019	17.35	17.35	17.25	17.26	144,414	-0.04(-0.24%)
Mar 21, 2019	17.29	17.33	17.28	17.30	393,837	+0.01(+0.08%)
Mar 20, 2019	17.28	17.31	17.21	17.29	312,372	+0.05(+0.28%)
Mar 19, 2019	17.32	17.32	17.24	17.24	230,857	-0.07(-0.40%)
Mar 18, 2019	17.26	17.40	17.24	17.31	433,323	+0.08(+0.48%)
Mar 15, 2019	17.21	17.30	17.19	17.23	453,936	+0.02(+0.12%)
Mar 14, 2019	17.24	17.27	17.18	17.21	151,603	-0.01(-0.08%)
Mar 13, 2019	17.23	17.23	17.19	17.22	150,971	+0.04(+0.24%)
Mar 12, 2019	17.18	17.22	17.16	17.18	351,485	+0.00(+0.00%)
Mar 11, 2019	17.24	17.24	17.16	17.18	246,258	+0.01(+0.04%)
Mar 08, 2019	17.16	17.17	17.14	17.17	252,074	+0.03(+0.16%)
Mar 07, 2019	17.15	17.21	17.12	17.15	473,775	-0.01(-0.04%)

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.