Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.92	19.00	18.29	18.77	875,300	-0.28(-1.47%)
May 30, 2019	19.21	19.30	18.91	19.05	413,079	-0.10(-0.52%)
May 29, 2019	19.19	19.29	18.94	19.15	817,688	-0.11(-0.57%)
May 28, 2019	19.17	19.50	19.12	19.26	694,881	+0.06(+0.31%)
May 24, 2019	18.38	19.21	18.38	19.20	1,091,300	+0.90(+4.92%)
May 23, 2019	18.07	18.37	17.97	18.30	1,524,877	+0.13(+0.72%)
May 22, 2019	18.20	18.29	18.06	18.17	840,929	-0.04(-0.22%)
May 21, 2019	18.32	18.38	18.18	18.21	1,233,068	-0.11(-0.60%)
May 20, 2019	18.01	18.36	18.01	18.32	729,661	+0.21(+1.16%)
May 17, 2019	18.36	18.42	18.09	18.11	1,345,100	-0.29(-1.58%)
May 16, 2019	18.42	18.68	18.36	18.40	327,241	+0.01(+0.05%)
May 15, 2019	18.40	18.49	18.14	18.39	369,487	-0.04(-0.22%)
May 14, 2019	18.50	18.66	18.33	18.43	370,968	-0.11(-0.59%)
May 13, 2019	18.71	18.83	18.30	18.54	742,682	-0.41(-2.16%)
May 10, 2019	19.30	19.38	18.57	18.95	886,800	-0.36(-1.86%)
May 09, 2019	18.94	19.87	18.86	19.31	2,013,544	+1.36(+7.58%)
May 08, 2019	17.98	18.17	17.80	17.95	497,336	-0.06(-0.33%)
May 07, 2019	18.22	18.36	17.81	18.01	623,175	-0.28(-1.53%)
May 06, 2019	17.99	18.43	17.78	18.29	425,473	+0.03(+0.16%)
May 03, 2019	18.32	18.43	18.11	18.26	692,300	+0.03(+0.16%)
May 02, 2019	18.11	18.40	17.65	18.23	182,118	+0.07(+0.39%)
May 01, 2019	18.28	18.52	18.15	18.16	582,708	+0.01(+0.06%)
Apr 30, 2019	18.32	18.40	17.99	18.15	1,117,496	-0.13(-0.71%)
Apr 29, 2019	18.39	18.55	18.09	18.28	549,890	-0.10(-0.54%)
Apr 26, 2019	17.96	18.38	17.86	18.38	1,036,100	+0.47(+2.62%)
Apr 25, 2019	17.73	17.96	17.58	17.91	347,426	+0.14(+0.79%)
Apr 24, 2019	17.88	18.09	17.62	17.77	322,434	-0.18(-1.00%)
Apr 23, 2019	17.73	18.06	17.60	17.95	385,411	+0.35(+1.99%)
Apr 22, 2019	17.77	17.87	17.42	17.60	449,570	-0.16(-0.90%)
Apr 18, 2019	18.15	18.29	17.75	17.76	885,800	-0.45(-2.47%)
Apr 17, 2019	17.75	18.26	17.62	18.21	567,282	+0.51(+2.88%)
Apr 16, 2019	17.71	17.80	17.57	17.70	494,883	+0.04(+0.23%)
Apr 15, 2019	17.71	17.85	17.52	17.66	388,309	-0.03(-0.17%)
Apr 12, 2019	17.78	18.03	17.57	17.69	642,300	-0.06(-0.34%)
Apr 11, 2019	17.57	17.85	17.40	17.75	400,245	+0.19(+1.08%)
Apr 10, 2019	17.24	17.70	17.23	17.56	796,418	+0.33(+1.92%)
Apr 09, 2019	16.96	17.42	16.87	17.23	698,104	+0.26(+1.53%)
Apr 08, 2019	17.12	17.21	16.93	16.97	194,342	-0.21(-1.22%)
Apr 05, 2019	17.00	17.28	16.82	17.18	748,800	+0.18(+1.06%)
Apr 04, 2019	16.67	17.03	16.62	17.00	486,635	+0.33(+1.98%)
Apr 03, 2019	16.73	16.88	16.53	16.67	228,055	+0.19(+1.15%)
Apr 02, 2019	16.58	16.73	16.26	16.48	210,025	-0.08(-0.48%)
Apr 01, 2019	16.57	16.63	16.27	16.56	425,906	+0.04(+0.24%)
Mar 29, 2019	16.56	16.69	16.45	16.52	380,200	-0.03(-0.18%)
Mar 28, 2019	16.30	16.59	16.26	16.55	328,867	+0.25(+1.53%)
Mar 27, 2019	16.31	16.41	16.12	16.30	238,200	-0.03(-0.18%)
Mar 26, 2019	16.26	16.49	16.23	16.33	323,837	+0.08(+0.49%)
Mar 25, 2019	15.96	16.30	15.89	16.25	267,152	+0.28(+1.75%)
Mar 22, 2019	16.54	16.71	15.94	15.97	280,900	-0.64(-3.85%)
Mar 21, 2019	16.48	16.86	16.48	16.61	296,244	+0.09(+0.54%)
Mar 20, 2019	16.56	16.80	16.41	16.52	261,888	-0.07(-0.42%)
Mar 19, 2019	16.56	16.63	15.95	16.59	176,952	+0.03(+0.18%)
Mar 18, 2019	16.54	16.57	16.27	16.56	357,454	+0.02(+0.12%)
Mar 15, 2019	16.38	16.64	16.29	16.54	708,800	+0.22(+1.35%)
Mar 14, 2019	16.49	16.52	16.25	16.32	147,103	-0.17(-1.03%)
Mar 13, 2019	16.30	16.65	16.22	16.49	304,782	+0.20(+1.23%)
Mar 12, 2019	16.28	16.35	16.00	16.29	224,666	-0.01(-0.06%)
Mar 11, 2019	16.18	16.34	15.81	16.30	210,542	+0.11(+0.68%)
Mar 08, 2019	16.04	16.37	16.00	16.19	251,600	+0.11(+0.68%)
Mar 07, 2019	16.23	16.36	15.96	16.08	281,812	-0.21(-1.29%)
Mar 06, 2019	16.53	16.53	16.29	16.29	209,946	-0.20(-1.21%)
Mar 05, 2019	16.71	16.72	16.49	16.49	210,747	-0.21(-1.26%)
Mar 04, 2019	16.77	16.77	16.43	16.70	376,557	-0.07(-0.42%)

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.