Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.22	18.30	18.10	18.18	483,042	-0.16(-0.89%)
May 30, 2019	18.41	18.43	18.26	18.34	438,330	+0.30(+1.69%)
May 29, 2019	18.18	18.18	17.90	18.04	837,981	-0.16(-0.89%)
May 28, 2019	18.23	18.39	18.17	18.20	534,621	+0.23(+1.29%)
May 24, 2019	18.04	18.17	17.96	17.97	256,670	+0.03(+0.19%)
May 23, 2019	17.76	18.10	17.72	17.93	409,806	+0.10(+0.55%)
May 22, 2019	17.82	17.87	17.75	17.83	709,174	+0.03(+0.17%)
May 21, 2019	17.90	17.92	17.69	17.80	373,409	-0.02(-0.12%)
May 20, 2019	17.93	17.96	17.75	17.83	193,852	-0.11(-0.60%)
May 17, 2019	17.84	18.01	17.74	17.93	360,695	-0.02(-0.12%)
May 16, 2019	18.06	18.13	17.77	17.95	718,187	-0.08(-0.45%)
May 15, 2019	17.93	18.22	17.93	18.04	872,760	+0.06(+0.31%)
May 14, 2019	17.84	18.04	17.80	17.98	636,092	+0.16(+0.91%)
May 13, 2019	17.60	17.83	17.52	17.82	509,655	+0.09(+0.48%)
May 10, 2019	17.79	17.82	17.46	17.73	795,259	+0.02(+0.10%)
May 09, 2019	17.60	17.79	17.59	17.71	586,554	+0.06(+0.31%)
May 08, 2019	17.59	17.77	17.58	17.66	751,340	+0.00(+0.00%)
May 07, 2019	17.75	17.80	17.47	17.66	553,609	-0.16(-0.89%)
May 06, 2019	17.77	17.82	17.67	17.82	682,141	-0.02(-0.12%)
May 03, 2019	17.68	17.89	17.65	17.84	451,394	+0.26(+1.46%)
May 02, 2019	17.73	17.75	17.50	17.58	349,970	-0.12(-0.70%)
May 01, 2019	17.72	17.85	17.66	17.71	416,480	-0.13(-0.72%)
Apr 30, 2019	17.74	17.77	17.57	17.83	317,666	+0.09(+0.51%)
Apr 29, 2019	17.79	17.79	17.61	17.74	303,832	+0.02(+0.12%)
Apr 26, 2019	17.79	17.80	17.62	17.72	358,123	-0.03(-0.19%)
Apr 25, 2019	17.64	17.79	17.56	17.76	677,852	-0.06(-0.31%)
Apr 24, 2019	17.83	17.91	17.68	17.81	796,386	+0.00(+0.02%)
Apr 23, 2019	17.65	17.86	17.61	17.81	617,193	+0.12(+0.70%)
Apr 22, 2019	17.69	17.74	17.63	17.68	481,683	-0.00(-0.02%)
Apr 18, 2019	17.80	17.80	17.64	17.69	724,896	-0.10(-0.58%)
Apr 17, 2019	17.92	17.95	17.75	17.79	941,517	-0.09(-0.48%)
Apr 16, 2019	17.70	17.95	17.70	17.88	482,976	+0.18(+1.01%)
Apr 15, 2019	17.78	17.82	17.62	17.70	360,152	-0.03(-0.17%)
Apr 12, 2019	17.66	17.80	17.56	17.73	341,526	+0.11(+0.61%)
Apr 11, 2019	17.71	17.82	17.56	17.62	479,079	-0.06(-0.31%)
Apr 10, 2019	17.71	17.72	17.59	17.68	342,938	+0.02(+0.10%)
Apr 09, 2019	17.90	17.90	17.61	17.66	412,807	-0.18(-0.98%)
Apr 08, 2019	17.81	17.88	17.67	17.83	364,276	+0.03(+0.14%)
Apr 05, 2019	17.81	17.89	17.74	17.81	589,782	-0.02(-0.12%)
Apr 04, 2019	17.65	17.91	17.65	17.83	744,698	+0.18(+1.02%)
Apr 03, 2019	17.77	17.92	17.65	17.65	339,843	-0.12(-0.70%)
Apr 02, 2019	17.65	17.83	17.59	17.77	624,928	+0.09(+0.48%)
Apr 01, 2019	18.00	18.00	17.62	17.69	617,480	-0.22(-1.24%)
Mar 29, 2019	17.86	17.93	17.62	17.91	608,483	+0.28(+1.58%)
Mar 28, 2019	17.61	17.81	17.56	17.63	421,929	+0.02(+0.12%)
Mar 27, 2019	17.47	17.61	17.34	17.61	483,813	+0.23(+1.30%)
Mar 26, 2019	17.36	17.54	17.27	17.39	428,142	+0.08(+0.44%)
Mar 25, 2019	17.24	17.36	17.21	17.31	542,408	+0.06(+0.32%)
Mar 22, 2019	17.36	17.37	17.12	17.25	493,472	-0.10(-0.59%)
Mar 21, 2019	17.33	17.45	17.27	17.36	640,674	+0.02(+0.10%)
Mar 20, 2019	17.45	17.57	17.33	17.34	693,673	-0.19(-1.10%)
Mar 19, 2019	17.68	17.83	17.47	17.53	647,170	-0.11(-0.61%)
Mar 18, 2019	17.54	17.70	17.39	17.64	735,238	+0.39(+2.28%)
Mar 15, 2019	17.85	17.94	17.21	17.24	1,601,037	-0.60(-3.38%)
Mar 14, 2019	17.84	17.89	17.73	17.85	1,011,150	+0.03(+0.19%)
Mar 13, 2019	17.83	17.86	17.60	17.81	800,303	+0.06(+0.36%)
Mar 12, 2019	17.76	17.91	17.70	17.75	805,657	+0.00(+0.02%)
Mar 11, 2019	17.64	18.20	17.63	17.74	1,525,046	+0.47(+2.75%)
Mar 08, 2019	17.19	17.31	17.18	17.27	554,951	+0.00(+0.02%)
Mar 07, 2019	17.23	17.31	17.16	17.27	555,117	+0.04(+0.22%)
Mar 06, 2019	17.01	17.28	16.96	17.23	548,436	+0.21(+1.21%)
Mar 05, 2019	17.13	17.20	16.94	17.02	510,174	-0.14(-0.82%)
Mar 04, 2019	17.15	17.30	16.90	17.16	978,751	+0.05(+0.27%)

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.