Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.27	17.33	17.06	17.27	224,585	-0.12(-0.68%)
May 30, 2019	17.63	17.72	17.34	17.39	156,306	-0.17(-0.98%)
May 29, 2019	17.78	17.78	17.51	17.56	184,116	-0.27(-1.52%)
May 28, 2019	17.98	18.01	17.79	17.83	296,933	-0.10(-0.55%)
May 24, 2019	17.95	18.01	17.77	17.93	122,299	+0.04(+0.20%)
May 23, 2019	17.91	17.93	17.70	17.89	178,579	-0.09(-0.50%)
May 22, 2019	18.01	18.01	17.90	17.98	103,413	-0.02(-0.10%)
May 21, 2019	17.97	18.04	17.87	18.00	146,936	+0.14(+0.76%)
May 20, 2019	17.99	18.13	17.79	17.87	155,461	-0.17(-0.95%)
May 17, 2019	17.99	18.07	17.90	18.04	334,744	-0.04(-0.20%)
May 16, 2019	18.12	18.22	18.03	18.07	241,574	+0.03(+0.15%)
May 15, 2019	17.81	18.07	17.81	18.05	127,733	+0.14(+0.81%)
May 14, 2019	17.83	18.02	17.83	17.90	145,517	+0.07(+0.40%)
May 13, 2019	17.79	17.91	17.74	17.83	177,582	-0.13(-0.70%)
May 10, 2019	17.91	18.04	17.84	17.96	218,875	-0.02(-0.10%)
May 09, 2019	17.80	18.04	17.80	17.97	178,009	+0.06(+0.35%)
May 08, 2019	17.97	18.13	17.86	17.91	168,986	-0.07(-0.40%)
May 07, 2019	18.30	18.40	17.86	17.98	247,768	-0.41(-2.26%)
May 06, 2019	18.25	18.48	18.13	18.40	308,770	+0.02(+0.10%)
May 03, 2019	18.35	18.63	18.26	18.38	323,546	+0.21(+1.14%)
May 02, 2019	17.95	18.51	17.95	18.17	249,864	+0.15(+0.85%)
May 01, 2019	17.91	18.09	17.74	18.02	501,086	+0.26(+1.47%)
Apr 30, 2019	17.63	17.85	17.50	17.76	211,583	+0.15(+0.87%)
Apr 29, 2019	17.80	17.90	17.58	17.60	197,153	-0.17(-0.96%)
Apr 26, 2019	17.48	17.80	17.46	17.78	144,055	+0.28(+1.59%)
Apr 25, 2019	17.62	17.63	17.35	17.50	153,593	-0.15(-0.86%)
Apr 24, 2019	17.57	17.74	17.52	17.65	140,844	+0.16(+0.92%)
Apr 23, 2019	17.26	17.55	17.14	17.49	194,047	+0.26(+1.51%)
Apr 22, 2019	17.53	17.60	16.98	17.23	277,097	-0.39(-2.19%)
Apr 18, 2019	17.53	17.73	17.50	17.61	149,296	+0.06(+0.36%)
Apr 17, 2019	17.59	17.62	17.43	17.55	170,840	+0.04(+0.26%)
Apr 16, 2019	17.61	17.69	17.51	17.51	151,439	-0.12(-0.66%)
Apr 15, 2019	17.70	17.80	17.49	17.62	173,087	-0.09(-0.51%)
Apr 12, 2019	17.70	17.75	17.59	17.71	112,055	+0.02(+0.10%)
Apr 11, 2019	17.91	17.92	17.61	17.70	182,585	-0.17(-0.95%)
Apr 10, 2019	17.56	17.94	17.56	17.87	275,789	+0.30(+1.74%)
Apr 09, 2019	17.81	17.87	17.55	17.56	231,274	-0.24(-1.36%)
Apr 08, 2019	17.97	18.02	17.67	17.80	253,778	-0.22(-1.19%)
Apr 05, 2019	17.83	18.15	17.83	18.02	502,634	+0.22(+1.26%)
Apr 04, 2019	17.52	17.86	17.52	17.79	284,724	+0.13(+0.71%)
Apr 03, 2019	17.61	17.79	17.54	17.67	208,705	+0.09(+0.51%)
Apr 02, 2019	17.42	17.65	17.26	17.58	253,853	+0.13(+0.77%)
Apr 01, 2019	17.29	17.51	17.20	17.44	304,228	+0.19(+1.09%)
Mar 29, 2019	17.44	17.48	17.20	17.26	306,397	-0.13(-0.77%)
Mar 28, 2019	17.29	17.41	17.14	17.39	192,286	+0.24(+1.41%)
Mar 27, 2019	16.94	17.21	16.88	17.15	366,352	+0.27(+1.59%)
Mar 26, 2019	16.78	16.90	16.64	16.88	279,319	+0.22(+1.34%)
Mar 25, 2019	16.56	16.81	16.43	16.66	266,021	+0.10(+0.59%)
Mar 22, 2019	16.73	16.80	16.45	16.56	361,426	-0.23(-1.38%)
Mar 21, 2019	16.59	17.01	16.59	16.79	247,717	+0.12(+0.75%)
Mar 20, 2019	16.62	16.85	16.51	16.67	272,046	+0.03(+0.16%)
Mar 19, 2019	16.93	16.94	16.60	16.64	251,753	-0.24(-1.43%)
Mar 18, 2019	16.81	17.05	16.76	16.88	286,625	+0.06(+0.37%)
Mar 15, 2019	16.76	16.82	16.60	16.82	609,254	+0.06(+0.37%)
Mar 14, 2019	16.88	16.88	16.68	16.76	216,763	-0.10(-0.58%)
Mar 13, 2019	16.92	16.94	16.81	16.85	263,850	+0.00(+0.00%)
Mar 12, 2019	17.06	17.08	16.76	16.85	315,529	-0.17(-1.00%)
Mar 11, 2019	16.76	17.03	16.72	17.02	387,723	+0.29(+1.70%)
Mar 08, 2019	16.76	16.82	16.54	16.74	322,065	-0.12(-0.69%)
Mar 07, 2019	17.16	17.22	16.85	16.85	278,846	-0.28(-1.61%)
Mar 06, 2019	17.40	17.42	17.12	17.13	355,182	-0.26(-1.49%)
Mar 05, 2019	17.48	17.59	17.36	17.39	196,218	-0.11(-0.61%)
Mar 04, 2019	17.59	17.67	17.34	17.50	303,516	-0.09(-0.51%)

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.