Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.62	18.70	18.38	18.46	111,494	-0.18(-0.98%)
May 30, 2019	18.70	18.93	18.58	18.64	36,600	-0.12(-0.65%)
May 29, 2019	18.66	18.76	18.42	18.76	61,510	-0.02(-0.11%)
May 28, 2019	19.03	19.11	18.76	18.78	24,742	-0.20(-1.06%)
May 24, 2019	19.09	19.15	18.87	18.99	35,498	+0.12(+0.64%)
May 23, 2019	19.25	19.25	18.78	18.87	76,031	+1.25(+7.11%)
May 22, 2019	17.63	17.70	17.54	17.61	43,220	-0.11(-0.61%)
May 21, 2019	17.47	17.74	17.47	17.72	27,670	+0.25(+1.44%)
May 20, 2019	17.47	17.51	17.43	17.47	23,389	+0.00(+0.00%)
May 17, 2019	17.51	17.59	17.43	17.47	26,148	-0.05(-0.31%)
May 16, 2019	17.43	17.56	17.43	17.52	31,528	+0.13(+0.72%)
May 15, 2019	17.24	17.47	17.24	17.40	27,197	+0.05(+0.31%)
May 14, 2019	17.20	17.47	17.20	17.34	36,432	+0.22(+1.26%)
May 13, 2019	17.04	17.20	16.95	17.13	36,084	-0.16(-0.93%)
May 10, 2019	16.91	17.33	16.79	17.29	56,367	+0.54(+3.21%)
May 09, 2019	16.86	16.86	16.61	16.75	37,458	-0.14(-0.85%)
May 08, 2019	16.97	17.07	16.88	16.90	28,396	-0.05(-0.32%)
May 07, 2019	16.88	16.99	16.79	16.95	33,513	-0.05(-0.32%)
May 06, 2019	16.99	17.06	16.88	17.00	34,514	-0.04(-0.21%)
May 03, 2019	17.00	17.06	16.95	17.04	22,413	+0.18(+1.06%)
May 02, 2019	17.06	17.07	16.83	16.86	55,792	-0.32(-1.88%)
May 01, 2019	17.15	17.27	17.09	17.18	41,397	+0.05(+0.31%)
Apr 30, 2019	17.31	17.38	17.13	17.13	45,709	-0.14(-0.83%)
Apr 29, 2019	17.24	17.31	17.15	17.27	54,493	+0.05(+0.31%)
Apr 26, 2019	17.16	17.29	17.16	17.22	50,792	-0.05(-0.31%)
Apr 25, 2019	17.36	17.36	17.22	17.27	49,913	-0.11(-0.62%)
Apr 24, 2019	17.56	17.56	17.34	17.38	44,366	-0.11(-0.62%)
Apr 23, 2019	17.45	17.58	17.45	17.49	58,070	+0.02(+0.10%)
Apr 22, 2019	17.24	17.47	17.24	17.47	53,979	+0.30(+1.78%)
Apr 18, 2019	17.33	17.35	17.13	17.16	32,560	-0.16(-0.93%)
Apr 17, 2019	17.51	17.56	17.29	17.33	33,693	-0.14(-0.82%)
Apr 16, 2019	17.58	17.58	17.42	17.47	30,384	-0.11(-0.61%)
Apr 15, 2019	17.68	17.74	17.56	17.58	40,769	-0.14(-0.81%)
Apr 12, 2019	17.77	17.79	17.68	17.72	29,438	+0.14(+0.82%)
Apr 11, 2019	17.45	17.63	17.43	17.58	34,548	+0.11(+0.62%)
Apr 10, 2019	17.51	17.58	17.40	17.47	43,065	+0.04(+0.21%)
Apr 09, 2019	17.58	17.58	17.38	17.43	45,166	-0.20(-1.12%)
Apr 08, 2019	17.65	17.77	17.58	17.63	50,568	+0.02(+0.10%)
Apr 05, 2019	17.59	17.67	17.56	17.61	25,702	+0.14(+0.82%)
Apr 04, 2019	17.56	17.63	17.45	17.47	37,896	-0.09(-0.51%)
Apr 03, 2019	17.77	17.77	17.51	17.56	28,782	-0.10(-0.56%)
Apr 02, 2019	17.51	17.67	17.51	17.66	27,962	+0.10(+0.56%)
Apr 01, 2019	17.49	17.58	17.43	17.56	44,784	+0.16(+0.93%)
Mar 29, 2019	17.40	17.42	17.29	17.40	41,369	+0.13(+0.73%)
Mar 28, 2019	17.20	17.29	17.13	17.27	45,898	+0.07(+0.42%)
Mar 27, 2019	17.31	17.38	17.15	17.20	35,809	-0.16(-0.93%)
Mar 26, 2019	17.34	17.59	17.24	17.36	50,974	+0.20(+1.15%)
Mar 25, 2019	17.38	17.38	17.07	17.16	31,830	-0.20(-1.14%)
Mar 22, 2019	17.56	17.56	17.29	17.36	50,736	-0.25(-1.43%)
Mar 21, 2019	17.51	17.75	17.48	17.61	57,765	+0.11(+0.61%)
Mar 20, 2019	17.40	17.61	17.31	17.51	39,848	+0.05(+0.31%)
Mar 19, 2019	17.40	17.56	17.40	17.45	36,402	+0.14(+0.83%)
Mar 18, 2019	17.15	17.36	17.09	17.31	34,197	+0.18(+1.05%)
Mar 15, 2019	17.15	17.20	17.07	17.13	40,366	-0.05(-0.31%)
Mar 14, 2019	17.04	17.20	17.04	17.18	42,607	+0.09(+0.52%)
Mar 13, 2019	17.24	17.28	17.06	17.09	73,031	-0.05(-0.31%)
Mar 12, 2019	17.31	17.32	17.11	17.15	60,388	-0.09(-0.52%)
Mar 11, 2019	17.04	17.29	17.04	17.24	75,676	+0.30(+1.80%)
Mar 08, 2019	16.81	16.93	16.64	16.93	107,996	-0.04(-0.21%)
Mar 07, 2019	16.66	16.97	16.64	16.97	129,360	+0.30(+1.83%)
Mar 06, 2019	16.75	16.75	16.55	16.66	61,153	-0.09(-0.54%)
Mar 05, 2019	16.72	16.79	16.60	16.75	62,823	+0.00(+0.00%)
Mar 04, 2019	16.81	16.81	16.52	16.75	56,681	+0.07(+0.43%)

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.