Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.63	17.63	17.45	17.45	8,871	+0.96(+5.84%)
May 30, 2019	16.49	16.49	16.49	16.49	805	-1.12(-6.36%)
May 29, 2019	17.61	17.61	17.60	17.61	11,218	+0.01(+0.04%)
May 28, 2019	17.61	17.61	17.58	17.60	24,319	+0.01(+0.04%)
May 24, 2019	17.66	17.66	17.60	17.60	15,024	-0.00(-0.02%)
May 23, 2019	17.63	17.63	17.57	17.60	2,821	-0.09(-0.51%)
May 22, 2019	17.68	17.70	17.67	17.69	14,626	+0.00(+0.02%)
May 21, 2019	17.66	17.72	17.66	17.69	10,952	+0.08(+0.44%)
May 20, 2019	17.65	17.65	17.59	17.61	948	+1.69(+10.61%)
May 17, 2019	15.95	15.96	15.92	15.92	722	-1.61(-9.18%)
May 16, 2019	17.52	17.57	17.52	17.53	10,079	+0.04(+0.23%)
May 15, 2019	17.47	17.52	17.46	17.49	15,189	+1.45(+9.05%)
May 14, 2019	16.06	16.06	16.04	16.04	788	-1.40(-8.02%)
May 13, 2019	17.50	17.50	17.44	17.44	13,342	-0.14(-0.79%)
May 10, 2019	17.54	17.60	17.51	17.58	9,965	+0.04(+0.25%)
May 09, 2019	17.55	17.55	17.46	17.53	6,115	-0.04(-0.20%)
May 08, 2019	17.59	17.63	17.57	17.57	6,883	+0.01(+0.05%)
May 07, 2019	17.59	17.61	17.54	17.56	9,286	+0.75(+4.44%)
May 06, 2019	16.81	16.81	16.81	16.81	17	-0.28(-1.64%)
May 03, 2019	17.09	17.09	17.09	17.09	144	+0.16(+0.93%)
May 02, 2019	16.94	16.94	16.94	16.94	13,264	-0.69(-3.93%)
May 01, 2019	17.68	17.70	17.63	17.63	11,954	-0.03(-0.19%)
Apr 30, 2019	17.56	17.68	17.56	17.66	5,598	+0.64(+3.73%)
Apr 29, 2019	17.03	17.03	17.03	17.03	1	-0.01(-0.05%)
Apr 26, 2019	17.04	17.04	17.04	17.04	9,965	-0.60(-3.42%)
Apr 25, 2019	17.66	17.67	17.63	17.64	8,116	-0.01(-0.05%)
Apr 24, 2019	17.65	17.66	17.64	17.65	25,537	+0.40(+2.33%)
Apr 23, 2019	17.26	17.26	17.25	17.25	288	-0.07(-0.42%)
Apr 22, 2019	17.32	17.32	17.32	17.32	459	-0.23(-1.32%)
Apr 18, 2019	17.55	17.56	17.52	17.55	9,314	+0.00(+0.01%)
Apr 17, 2019	17.60	17.60	17.54	17.55	42,449	+0.25(+1.45%)
Apr 16, 2019	17.30	17.30	17.29	17.30	621	-0.27(-1.53%)
Apr 15, 2019	17.58	17.59	17.54	17.57	13,635	+0.29(+1.65%)
Apr 12, 2019	17.31	17.31	17.28	17.28	291	+0.13(+0.74%)
Apr 11, 2019	17.14	17.15	17.14	17.15	324	-0.32(-1.83%)
Apr 10, 2019	17.46	17.48	17.44	17.47	23,665	+0.17(+0.96%)
Apr 09, 2019	17.31	17.31	17.31	17.31	189	-0.10(-0.56%)
Apr 08, 2019	17.40	17.43	17.39	17.40	21,801	-0.02(-0.11%)
Apr 05, 2019	17.44	17.44	17.41	17.42	12,224	+0.20(+1.18%)
Apr 04, 2019	17.22	17.22	17.22	17.22	37,056	+0.12(+0.68%)
Apr 03, 2019	17.10	17.10	17.10	17.10	61	-0.03(-0.18%)
Apr 02, 2019	17.10	17.16	17.10	17.13	5,662	-0.07(-0.39%)
Apr 01, 2019	17.11	17.20	17.11	17.20	732	-0.10(-0.56%)
Mar 29, 2019	17.26	17.32	17.26	17.30	16,591	+0.44(+2.58%)
Mar 28, 2019	16.86	16.86	16.86	16.86	317	-0.35(-2.02%)
Mar 27, 2019	17.25	17.25	17.18	17.21	8,361	-0.01(-0.08%)
Mar 26, 2019	17.21	17.23	17.18	17.22	14,130	+0.02(+0.09%)
Mar 25, 2019	17.18	17.22	17.17	17.21	22,125	+0.03(+0.15%)
Mar 22, 2019	17.25	17.25	17.18	17.18	7,567	-0.21(-1.21%)
Mar 21, 2019	17.34	17.39	17.33	17.39	4,593	+0.02(+0.10%)
Mar 20, 2019	17.21	17.45	17.16	17.37	10,100	+0.22(+1.25%)
Mar 19, 2019	17.21	17.23	17.16	17.16	11,912	-0.04(-0.24%)
Mar 18, 2019	17.20	17.22	17.20	17.20	44,883	+0.15(+0.88%)
Mar 15, 2019	17.10	17.10	17.05	17.05	1,029	+0.00(+0.02%)
Mar 14, 2019	17.08	17.08	17.04	17.05	6,314	-0.02(-0.10%)
Mar 13, 2019	17.04	17.09	17.04	17.06	11,853	+0.06(+0.34%)
Mar 12, 2019	17.00	17.03	16.97	17.01	4,760	+0.01(+0.06%)
Mar 11, 2019	16.98	17.02	16.96	17.00	13,559	+0.04(+0.24%)
Mar 08, 2019	16.93	16.95	16.91	16.95	6,030	-0.00(-0.01%)
Mar 07, 2019	16.98	16.99	16.95	16.96	5,139	-0.06(-0.33%)
Mar 06, 2019	17.01	17.01	17.01	17.01	611	-0.07(-0.41%)
Mar 05, 2019	17.05	17.10	17.03	17.08	12,245	+0.03(+0.16%)
Mar 04, 2019	17.06	17.08	17.04	17.05	9,524	-0.01(-0.07%)

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.