Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.86	16.87	16.77	16.77	76,312	-0.17(-1.00%)
May 30, 2019	17.02	17.02	16.87	16.94	50,443	+0.05(+0.27%)
May 29, 2019	17.03	17.10	16.85	16.90	61,332	-0.15(-0.88%)
May 28, 2019	17.22	17.25	17.04	17.05	60,358	-0.09(-0.53%)
May 24, 2019	17.21	17.27	17.11	17.14	128,575	-0.05(-0.26%)
May 23, 2019	17.21	17.22	17.06	17.18	73,531	-0.12(-0.68%)
May 22, 2019	17.30	17.36	17.26	17.30	42,625	-0.04(-0.22%)
May 21, 2019	17.29	17.36	17.24	17.34	62,954	+0.15(+0.87%)
May 20, 2019	17.20	17.27	17.07	17.19	43,200	-0.08(-0.49%)
May 17, 2019	17.29	17.42	17.25	17.27	50,721	-0.08(-0.45%)
May 16, 2019	17.27	17.43	17.27	17.35	119,746	+0.12(+0.72%)
May 15, 2019	17.14	17.36	17.14	17.23	128,412	-0.02(-0.11%)
May 14, 2019	17.12	17.27	17.12	17.25	60,868	+0.16(+0.91%)
May 13, 2019	17.25	17.33	17.07	17.09	90,598	-0.38(-2.19%)
May 10, 2019	17.38	17.47	17.26	17.47	123,025	+0.04(+0.22%)
May 09, 2019	17.38	17.50	17.38	17.44	63,187	-0.09(-0.52%)
May 08, 2019	17.45	17.57	17.43	17.53	55,682	+0.07(+0.41%)
May 07, 2019	17.64	17.68	17.39	17.45	119,119	-0.27(-1.54%)
May 06, 2019	17.54	17.74	17.37	17.73	93,477	-0.02(-0.11%)
May 03, 2019	17.69	17.75	17.68	17.75	94,967	+0.13(+0.74%)
May 02, 2019	17.65	17.71	17.61	17.62	57,980	-0.07(-0.40%)
May 01, 2019	17.75	17.82	17.67	17.69	100,452	-0.01(-0.07%)
Apr 30, 2019	17.66	17.71	17.53	17.70	90,488	+0.04(+0.22%)
Apr 29, 2019	17.58	17.67	17.58	17.66	65,017	+0.06(+0.37%)
Apr 26, 2019	17.49	17.63	17.47	17.60	234,488	+0.09(+0.52%)
Apr 25, 2019	17.48	17.55	17.45	17.51	81,973	-0.01(-0.04%)
Apr 24, 2019	17.57	17.58	17.50	17.51	81,563	-0.03(-0.15%)
Apr 23, 2019	17.58	17.60	17.51	17.54	74,512	+0.01(+0.07%)
Apr 22, 2019	17.46	17.53	17.46	17.53	54,177	+0.03(+0.19%)
Apr 18, 2019	17.53	17.53	17.43	17.49	45,787	-0.01(-0.04%)
Apr 17, 2019	17.59	17.59	17.47	17.50	72,509	-0.06(-0.33%)
Apr 16, 2019	17.57	17.60	17.53	17.56	75,446	+0.03(+0.15%)
Apr 15, 2019	17.48	17.55	17.47	17.53	49,026	+0.05(+0.26%)
Apr 12, 2019	17.51	17.55	17.47	17.49	59,971	+0.04(+0.22%)
Apr 11, 2019	17.43	17.46	17.40	17.45	61,515	+0.05(+0.30%)
Apr 10, 2019	17.37	17.44	17.35	17.40	80,503	+0.05(+0.26%)
Apr 09, 2019	17.41	17.42	17.31	17.35	73,801	-0.06(-0.37%)
Apr 08, 2019	17.40	17.44	17.35	17.42	81,377	-0.01(-0.04%)
Apr 05, 2019	17.40	17.44	17.33	17.42	76,467	+0.05(+0.26%)
Apr 04, 2019	17.34	17.38	17.31	17.38	96,587	+0.03(+0.19%)
Apr 03, 2019	17.30	17.37	17.28	17.34	85,798	+0.08(+0.45%)
Apr 02, 2019	17.27	17.27	17.21	17.27	64,102	+0.03(+0.15%)
Apr 01, 2019	17.16	17.26	17.16	17.24	60,811	+0.18(+1.06%)
Mar 29, 2019	17.14	17.17	17.02	17.06	131,042	+0.06(+0.34%)
Mar 28, 2019	17.01	17.05	16.95	17.00	136,370	+0.06(+0.34%)
Mar 27, 2019	17.03	17.04	16.90	16.94	101,303	-0.07(-0.42%)
Mar 26, 2019	16.99	17.08	16.89	17.01	94,603	+0.14(+0.81%)
Mar 25, 2019	16.86	16.92	16.74	16.88	133,140	+0.05(+0.27%)
Mar 22, 2019	17.08	17.08	16.82	16.83	100,825	-0.28(-1.63%)
Mar 21, 2019	16.96	17.18	16.95	17.11	107,212	+0.12(+0.69%)
Mar 20, 2019	17.09	17.09	16.97	16.99	69,916	-0.07(-0.42%)
Mar 19, 2019	17.10	17.16	17.00	17.07	85,717	+0.05(+0.31%)
Mar 18, 2019	16.98	17.06	16.98	17.01	52,493	+0.03(+0.19%)
Mar 15, 2019	16.94	16.98	16.92	16.98	104,392	+0.08(+0.49%)
Mar 14, 2019	16.91	16.97	16.87	16.90	136,242	-0.03(-0.15%)
Mar 13, 2019	16.87	16.94	16.83	16.92	52,692	+0.08(+0.50%)
Mar 12, 2019	16.85	16.85	16.75	16.84	89,555	+0.07(+0.42%)
Mar 11, 2019	16.57	16.78	16.57	16.77	84,352	+0.26(+1.56%)
Mar 08, 2019	16.65	16.65	16.45	16.51	238,189	-0.23(-1.34%)
Mar 07, 2019	16.80	16.81	16.71	16.74	80,643	-0.09(-0.53%)
Mar 06, 2019	16.87	16.89	16.80	16.83	118,220	-0.03(-0.15%)
Mar 05, 2019	17.00	17.00	16.83	16.85	162,519	-0.11(-0.64%)
Mar 04, 2019	17.04	17.16	16.95	16.96	103,306	-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.