Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.51	17.51	17.36	17.36	1,949	-0.54(-3.04%)
May 30, 2019	17.27	17.91	17.26	17.91	5,435	+0.64(+3.69%)
May 29, 2019	17.26	17.72	17.24	17.27	5,146	+0.06(+0.32%)
May 28, 2019	17.50	17.53	17.22	17.22	2,208	-0.32(-1.84%)
May 24, 2019	17.34	17.83	17.34	17.54	3,791	+0.20(+1.17%)
May 23, 2019	17.72	17.72	17.18	17.34	2,525	-0.48(-2.69%)
May 22, 2019	17.25	17.95	17.24	17.82	4,521	-0.06(-0.31%)
May 21, 2019	17.94	17.94	17.35	17.87	3,915	-0.01(-0.05%)
May 20, 2019	17.32	17.88	17.05	17.88	5,425	+0.56(+3.25%)
May 17, 2019	17.30	17.91	17.10	17.32	2,383	-0.14(-0.79%)
May 16, 2019	17.46	17.46	17.46	17.46	808	-0.42(-2.38%)
May 15, 2019	17.33	17.88	17.03	17.88	1,664	+0.30(+1.73%)
May 14, 2019	17.22	17.97	17.22	17.58	9,360	+0.11(+0.63%)
May 13, 2019	17.45	18.02	17.13	17.47	9,979	-0.41(-2.27%)
May 10, 2019	17.55	18.06	17.10	17.87	24,697	+0.24(+1.36%)
May 09, 2019	17.72	17.72	17.62	17.63	1,957	-0.01(-0.05%)
May 08, 2019	17.88	17.88	17.64	17.64	2,871	-0.01(-0.05%)
May 07, 2019	17.54	17.89	17.46	17.65	3,447	+0.23(+1.32%)
May 06, 2019	17.92	17.92	17.26	17.42	3,330	-0.48(-2.68%)
May 03, 2019	17.84	17.91	17.75	17.90	4,766	+0.33(+1.89%)
May 02, 2019	17.30	17.86	17.30	17.57	6,253	+0.34(+1.98%)
May 01, 2019	17.24	17.81	17.23	17.23	7,051	-0.47(-2.66%)
Apr 30, 2019	17.08	17.70	17.08	17.70	14,230	+0.17(+0.95%)
Apr 29, 2019	17.21	17.53	17.21	17.53	1,846	-0.08(-0.47%)
Apr 26, 2019	17.61	17.61	17.61	17.61	1,191	-0.07(-0.42%)
Apr 25, 2019	16.74	18.05	16.74	17.69	16,104	+1.27(+7.76%)
Apr 24, 2019	17.01	17.01	16.13	16.41	2,451	-1.17(-6.67%)
Apr 23, 2019	17.79	17.79	17.12	17.59	3,774	+0.04(+0.21%)
Apr 22, 2019	17.34	18.00	17.34	17.55	4,961	-0.82(-4.47%)
Apr 18, 2019	18.13	18.37	18.13	18.37	3,249	+0.09(+0.50%)
Apr 17, 2019	18.28	18.37	18.07	18.28	5,871	+0.13(+0.71%)
Apr 16, 2019	18.32	18.41	17.95	18.15	8,850	-0.18(-0.96%)
Apr 15, 2019	18.16	18.32	17.94	18.32	7,367	+0.06(+0.30%)
Apr 12, 2019	17.59	18.32	17.48	18.27	11,915	+0.50(+2.81%)
Apr 11, 2019	17.89	18.00	17.38	17.77	6,856	-0.14(-0.77%)
Apr 10, 2019	17.94	18.00	17.60	17.91	8,430	+0.27(+1.52%)
Apr 09, 2019	16.98	17.91	16.98	17.64	14,122	+0.04(+0.21%)
Apr 08, 2019	17.51	17.91	17.09	17.60	10,075	-0.20(-1.14%)
Apr 05, 2019	17.31	17.86	17.31	17.81	11,699	+0.22(+1.26%)
Apr 04, 2019	17.12	17.74	16.86	17.59	15,647	+0.05(+0.26%)
Apr 03, 2019	17.63	17.68	16.92	17.54	8,317	-0.18(-1.04%)
Apr 02, 2019	17.72	17.74	17.15	17.72	13,445	-0.02(-0.10%)
Apr 01, 2019	16.55	17.89	16.37	17.74	30,981	+1.46(+8.96%)
Mar 29, 2019	17.04	17.04	16.06	16.28	13,757	-0.78(-4.55%)
Mar 28, 2019	16.73	17.09	16.64	17.06	15,070	+0.40(+2.38%)
Mar 27, 2019	16.62	17.36	16.62	16.66	14,054	-0.22(-1.31%)
Mar 26, 2019	16.88	16.88	16.88	16.88	2,178	+0.24(+1.44%)
Mar 25, 2019	16.52	17.19	16.43	16.64	12,144	-0.23(-1.37%)
Mar 22, 2019	16.96	17.22	16.42	16.88	12,457	-0.06(-0.38%)
Mar 21, 2019	16.64	17.29	16.60	16.94	16,831	+0.48(+2.92%)
Mar 20, 2019	16.79	17.30	16.38	16.46	7,472	-0.32(-1.93%)
Mar 19, 2019	16.53	16.85	16.28	16.78	32,036	+0.15(+0.89%)
Mar 18, 2019	16.30	16.64	16.18	16.64	38,969	+0.42(+2.56%)
Mar 15, 2019	16.05	16.58	15.90	16.22	36,721	+0.03(+0.17%)
Mar 14, 2019	16.32	16.44	16.06	16.19	13,906	-0.20(-1.24%)
Mar 13, 2019	16.60	16.60	16.26	16.40	14,901	-0.04(-0.22%)
Mar 12, 2019	16.49	16.77	16.29	16.43	8,519	-0.18(-1.11%)
Mar 11, 2019	16.41	16.62	16.41	16.62	11,078	+0.21(+1.29%)
Mar 08, 2019	16.46	16.62	16.25	16.40	11,915	-0.06(-0.34%)
Mar 07, 2019	16.24	16.61	16.24	16.46	5,080	+0.06(+0.39%)
Mar 06, 2019	16.47	16.62	16.39	16.40	8,450	-0.18(-1.06%)
Mar 05, 2019	16.71	16.71	16.39	16.57	5,272	-0.16(-0.97%)
Mar 04, 2019	16.66	16.80	16.65	16.73	12,204	+0.12(+0.69%)

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.