Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.80	17.85	17.75	17.83	3,217,769	-0.01(-0.05%)
May 30, 2019	17.82	17.84	17.77	17.84	1,878,778	+0.03(+0.18%)
May 29, 2019	17.82	17.86	17.75	17.81	1,720,557	-0.10(-0.55%)
May 28, 2019	18.00	18.06	17.91	17.91	1,762,268	-0.11(-0.64%)
May 24, 2019	18.00	18.08	17.95	18.02	862,847	+0.09(+0.50%)
May 23, 2019	17.93	17.97	17.87	17.93	1,860,379	-0.11(-0.63%)
May 22, 2019	18.04	18.09	18.02	18.04	2,473,310	-0.01(-0.05%)
May 21, 2019	18.00	18.07	17.95	18.05	3,110,030	+0.16(+0.87%)
May 20, 2019	17.91	17.98	17.86	17.90	4,274,711	+0.38(+2.15%)
May 17, 2019	17.47	17.60	17.47	17.52	1,705,401	-0.14(-0.79%)
May 16, 2019	17.64	17.74	17.62	17.66	1,895,098	+0.15(+0.84%)
May 15, 2019	17.37	17.52	17.35	17.51	3,060,941	+0.13(+0.75%)
May 14, 2019	17.36	17.46	17.36	17.38	2,284,151	-0.02(-0.09%)
May 13, 2019	17.51	17.53	17.37	17.40	5,149,976	-0.36(-2.03%)
May 10, 2019	17.68	17.79	17.56	17.76	3,712,886	+0.21(+1.21%)
May 09, 2019	17.44	17.59	17.39	17.55	4,548,664	+0.04(+0.23%)
May 08, 2019	17.53	17.59	17.50	17.50	5,427,197	+0.00(+0.00%)
May 07, 2019	17.59	17.60	17.44	17.50	4,920,781	-0.18(-1.02%)
May 06, 2019	17.50	17.68	17.50	17.68	4,261,498	-0.17(-0.96%)
May 03, 2019	17.74	17.86	17.73	17.86	2,806,517	+0.14(+0.79%)
May 02, 2019	17.75	17.77	17.67	17.72	2,159,818	-0.02(-0.14%)
May 01, 2019	17.86	17.93	17.74	17.74	3,459,771	-0.07(-0.37%)
Apr 30, 2019	17.82	17.83	17.73	17.81	5,558,177	-0.11(-0.59%)
Apr 29, 2019	17.88	17.92	17.86	17.91	1,840,269	-0.02(-0.14%)
Apr 26, 2019	17.92	17.99	17.92	17.94	1,756,625	+0.04(+0.23%)
Apr 25, 2019	17.84	17.90	17.82	17.90	2,126,025	+0.01(+0.05%)
Apr 24, 2019	17.94	17.95	17.83	17.89	2,240,255	-0.09(-0.50%)
Apr 23, 2019	17.94	18.00	17.91	17.98	2,195,233	+0.07(+0.41%)
Apr 22, 2019	17.80	17.91	17.80	17.91	1,209,475	-0.02(-0.14%)
Apr 18, 2019	17.94	17.97	17.91	17.93	3,019,600	+0.02(+0.09%)
Apr 17, 2019	17.99	17.99	17.86	17.91	1,302,672	-0.02(-0.09%)
Apr 16, 2019	18.00	18.00	17.91	17.93	1,576,341	+0.09(+0.50%)
Apr 15, 2019	17.91	17.91	17.83	17.84	2,021,703	-0.04(-0.23%)
Apr 12, 2019	17.93	17.95	17.87	17.88	1,926,798	+0.17(+0.97%)
Apr 11, 2019	17.73	17.75	17.65	17.71	3,289,513	-0.05(-0.28%)
Apr 10, 2019	17.67	17.80	17.66	17.76	8,179,656	+0.12(+0.70%)
Apr 09, 2019	17.69	17.69	17.61	17.64	5,767,790	-0.09(-0.51%)
Apr 08, 2019	17.68	17.75	17.65	17.73	2,512,797	+0.11(+0.65%)
Apr 05, 2019	17.57	17.64	17.55	17.61	2,493,432	-0.08(-0.46%)
Apr 04, 2019	17.68	17.73	17.66	17.69	5,981,154	-0.16(-0.92%)
Apr 03, 2019	17.86	17.93	17.82	17.86	3,311,575	+0.15(+0.83%)
Apr 02, 2019	17.71	17.73	17.65	17.71	2,767,476	-0.09(-0.51%)
Apr 01, 2019	17.75	17.80	17.72	17.80	2,160,757	+0.20(+1.12%)
Mar 29, 2019	17.60	17.60	17.52	17.60	2,366,657	+0.12(+0.70%)
Mar 28, 2019	17.50	17.54	17.44	17.48	1,630,002	+0.13(+0.75%)
Mar 27, 2019	17.41	17.41	17.26	17.35	2,072,864	-0.18(-1.03%)
Mar 26, 2019	17.50	17.55	17.48	17.53	2,465,908	+0.08(+0.47%)
Mar 25, 2019	17.41	17.46	17.33	17.45	2,753,872	+0.08(+0.47%)
Mar 22, 2019	17.50	17.54	17.37	17.37	2,962,998	-0.29(-1.62%)
Mar 21, 2019	17.55	17.65	17.51	17.65	4,997,370	+0.11(+0.61%)
Mar 20, 2019	17.45	17.62	17.41	17.55	5,399,475	+0.01(+0.05%)
Mar 19, 2019	17.63	17.64	17.49	17.54	1,619,634	-0.07(-0.37%)
Mar 18, 2019	17.52	17.60	17.51	17.60	2,364,605	+0.06(+0.33%)
Mar 15, 2019	17.44	17.55	17.44	17.55	1,515,546	+0.07(+0.42%)
Mar 14, 2019	17.44	17.48	17.40	17.47	2,306,674	-0.05(-0.28%)
Mar 13, 2019	17.46	17.54	17.44	17.52	2,969,405	+0.09(+0.52%)
Mar 12, 2019	17.41	17.46	17.40	17.43	4,137,773	-0.11(-0.65%)
Mar 11, 2019	17.41	17.55	17.41	17.55	2,502,877	+0.16(+0.89%)
Mar 08, 2019	17.32	17.40	17.32	17.39	2,223,012	-0.07(-0.42%)
Mar 07, 2019	17.60	17.63	17.44	17.46	3,475,663	-0.05(-0.28%)
Mar 06, 2019	17.59	17.62	17.50	17.51	2,236,316	+0.02(+0.09%)
Mar 05, 2019	17.47	17.53	17.45	17.50	2,748,894	+0.06(+0.33%)
Mar 04, 2019	17.55	17.59	17.37	17.44	3,377,398	-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.