Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.35	20.55	19.00	20.19	13,300	+0.19(+0.95%)
May 29, 2019		20.00	20.00	20.00	0	-0.41(-2.01%)
May 28, 2019	19.75	20.70	19.50	20.41	2,195	-0.34(-1.64%)
May 23, 2019		20.75	20.75	20.75	0	+0.05(+0.24%)
May 22, 2019	20.70			20.70	6	+0.00(+0.00%)
May 21, 2019	21.87	21.90	19.85	20.70	1,740	-1.30(-5.91%)
May 20, 2019	20.75	22.20	20.75	22.00	14,552	+1.16(+5.57%)
May 17, 2019	21.15	21.45	20.40	20.84	8,200	-0.91(-4.18%)
May 16, 2019	21.40	21.77	21.40	21.75	3,001	-0.30(-1.36%)
May 15, 2019	21.50	22.09	21.47	22.05	25,384	+0.05(+0.23%)
May 14, 2019	21.52	22.04	21.50	22.00	27,065	+1.10(+5.26%)
May 13, 2019	20.26	20.95	20.25	20.90	2,551	+0.35(+1.70%)
May 10, 2019	20.26	21.02	20.26	20.55	2,400	-0.22(-1.06%)
May 09, 2019	20.34	20.77	20.33	20.77	3,100	+0.52(+2.57%)
May 08, 2019	20.42	20.55	20.25	20.25	6,164	-0.26(-1.27%)
May 07, 2019	20.69	20.97	20.03	20.51	7,660	+0.26(+1.28%)
May 06, 2019	19.09	20.40	19.09	20.25	3,082	+0.08(+0.40%)
May 03, 2019	19.94	20.41	19.94	20.17	7,600	+1.02(+5.33%)
May 02, 2019	18.55	19.15	18.55	19.15	3,400	-0.25(-1.29%)
May 01, 2019	19.35	19.41	19.35	19.40	3,124	+0.10(+0.52%)
Apr 30, 2019	19.10	19.31	19.00	19.30	8,980	+0.25(+1.31%)
Apr 29, 2019	19.10	19.50	19.01	19.05	6,840	-0.01(-0.04%)
Apr 26, 2019	19.06	19.06	19.06	19.06	300	-0.22(-1.15%)
Apr 25, 2019	18.84	19.35	18.80	19.28	1,766	+0.43(+2.27%)
Apr 24, 2019	18.85	18.85	18.85	18.85	142	+0.09(+0.50%)
Apr 23, 2019	18.99	19.00	18.76	18.76	10,102	+0.05(+0.25%)
Apr 22, 2019	18.70	18.71	18.70	18.71	800	-0.06(-0.33%)
Apr 18, 2019	18.75	19.15	18.60	18.77	1,400	+0.17(+0.91%)
Apr 17, 2019	18.72	18.75	18.60	18.60	2,542	-0.21(-1.14%)
Apr 16, 2019	19.02	19.02	18.81	18.81	401	-0.49(-2.52%)
Apr 15, 2019	18.90	19.30	18.75	19.30	6,225	+0.37(+1.96%)
Apr 12, 2019	18.65	18.93	18.65	18.93	500	+0.57(+3.10%)
Apr 11, 2019	19.79	19.79	18.05	18.36	35,446	-0.65(-3.43%)
Apr 10, 2019	18.60	19.01	18.57	19.01	1,402	-0.90(-4.51%)
Apr 09, 2019	18.60	19.91	18.60	19.91	3,465	+1.49(+8.09%)
Apr 08, 2019	18.76	18.76	18.42	18.42	1,700	-0.84(-4.34%)
Apr 05, 2019	18.75	19.26	18.75	19.26	400	+0.56(+3.01%)
Apr 04, 2019	18.72	19.00	18.60	18.69	2,000	-0.01(-0.04%)
Apr 03, 2019	18.68	18.70	18.65	18.70	2,790	+0.17(+0.92%)
Apr 02, 2019	18.46	18.53	18.42	18.53	1,410	-0.06(-0.35%)
Apr 01, 2019	18.34	18.70	18.34	18.59	475	+0.25(+1.34%)
Mar 29, 2019	17.96	18.70	17.95	18.35	13,600	+0.09(+0.49%)
Mar 28, 2019	18.25	18.40	17.91	18.26	5,000	+0.01(+0.05%)
Mar 27, 2019	18.26	18.35	18.25	18.25	1,201	-0.15(-0.82%)
Mar 26, 2019	18.25	18.40	18.25	18.40	1,100	-0.09(-0.49%)
Mar 25, 2019	18.25	18.49	18.25	18.49	790	+0.09(+0.49%)
Mar 22, 2019	18.25	18.48	18.25	18.40	5,500	+0.15(+0.82%)
Mar 20, 2019		18.25	18.25	18.25	0	-0.26(-1.40%)
Mar 18, 2019		18.51	18.51	18.51	0	-0.02(-0.12%)
Mar 15, 2019	18.99	18.99	18.25	18.53	2,000	-0.03(-0.19%)
Mar 14, 2019	18.22	18.57	18.22	18.57	965	-0.45(-2.35%)
Mar 13, 2019	19.02			19.02	15	+0.00(+0.00%)
Mar 12, 2019	18.42	19.18	18.42	19.02	3,371	+0.59(+3.22%)
Mar 11, 2019	18.00	18.42	17.90	18.42	4,663	+0.42(+2.34%)
Mar 08, 2019	17.70	18.19	17.70	18.00	5,700	+0.20(+1.12%)
Mar 07, 2019	17.93	18.10	17.50	17.80	21,192	+0.28(+1.60%)
Mar 06, 2019	17.65	17.94	17.50	17.52	2,593	-0.13(-0.74%)
Mar 05, 2019	17.65	17.65	17.65	17.65	720	-0.13(-0.73%)
Mar 04, 2019	17.60	17.80	17.55	17.78	4,195	+0.12(+0.68%)

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.