Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.78	17.83	17.66	17.72	435,068	-0.38(-2.12%)
May 30, 2019	18.27	18.27	18.07	18.11	15,117	-0.18(-0.98%)
May 29, 2019	18.17	18.29	18.10	18.29	15,723	-0.06(-0.34%)
May 28, 2019	18.51	18.53	18.34	18.35	69,318	-0.21(-1.13%)
May 24, 2019	18.57	18.60	18.49	18.56	24,393	+0.04(+0.24%)
May 23, 2019	18.52	18.56	18.45	18.51	21,953	-0.36(-1.89%)
May 22, 2019	18.98	19.00	18.85	18.87	15,933	-0.21(-1.12%)
May 21, 2019	18.97	19.11	18.97	19.08	24,221	+0.22(+1.15%)
May 20, 2019	18.91	18.94	18.86	18.87	17,858	-0.09(-0.49%)
May 17, 2019	18.95	19.13	18.95	18.96	33,606	-0.14(-0.74%)
May 16, 2019	19.06	19.19	19.06	19.10	92,689	+0.10(+0.52%)
May 15, 2019	18.77	19.02	18.77	19.00	29,585	+0.03(+0.14%)
May 14, 2019	18.85	19.01	18.83	18.97	76,503	+0.32(+1.73%)
May 13, 2019	18.87	18.87	18.61	18.65	23,167	-0.55(-2.86%)
May 10, 2019	19.06	19.20	18.90	19.20	26,469	+0.06(+0.29%)
May 09, 2019	18.96	19.15	18.92	19.15	28,404	-0.01(-0.05%)
May 08, 2019	19.22	19.29	19.16	19.16	19,882	-0.13(-0.66%)
May 07, 2019	19.35	19.35	19.14	19.28	33,331	-0.22(-1.11%)
May 06, 2019	19.37	19.53	19.33	19.50	20,214	-0.10(-0.54%)
May 03, 2019	19.56	19.62	19.56	19.60	16,349	+0.19(+0.97%)
May 02, 2019	19.42	19.47	19.36	19.41	13,467	-0.05(-0.23%)
May 01, 2019	19.76	19.76	19.46	19.46	22,337	-0.21(-1.06%)
Apr 30, 2019	19.61	19.67	19.50	19.67	30,548	+0.12(+0.63%)
Apr 29, 2019	19.55	19.62	19.51	19.55	23,541	+0.08(+0.43%)
Apr 26, 2019	19.32	19.46	19.27	19.46	16,478	+0.18(+0.93%)
Apr 25, 2019	19.48	19.48	19.21	19.28	16,420	-0.12(-0.64%)
Apr 24, 2019	19.54	19.54	19.34	19.41	27,087	-0.08(-0.44%)
Apr 23, 2019	19.44	19.53	19.34	19.49	23,758	+0.05(+0.28%)
Apr 22, 2019	19.58	19.58	19.38	19.44	24,614	-0.18(-0.90%)
Apr 18, 2019	19.64	19.64	19.57	19.61	26,080	-0.04(-0.20%)
Apr 17, 2019	19.75	19.75	19.61	19.65	17,415	-0.10(-0.52%)
Apr 16, 2019	19.68	19.76	19.63	19.76	24,576	+0.10(+0.53%)
Apr 15, 2019	19.74	19.74	19.60	19.65	33,550	-0.05(-0.26%)
Apr 12, 2019	19.71	19.72	19.63	19.70	22,188	+0.19(+0.97%)
Apr 11, 2019	19.56	19.58	19.49	19.51	35,669	+0.04(+0.20%)
Apr 10, 2019	19.31	19.48	19.31	19.47	48,382	+0.14(+0.73%)
Apr 09, 2019	19.46	19.46	19.33	19.33	15,366	-0.22(-1.14%)
Apr 08, 2019	19.53	19.58	19.51	19.56	29,774	+0.01(+0.06%)
Apr 05, 2019	19.48	19.55	19.48	19.55	29,194	+0.07(+0.37%)
Apr 04, 2019	19.39	19.49	19.39	19.47	57,325	+0.16(+0.82%)
Apr 03, 2019	19.46	19.46	19.26	19.32	17,189	+0.02(+0.11%)
Apr 02, 2019	19.41	19.41	19.27	19.29	54,306	-0.01(-0.07%)
Apr 01, 2019	19.20	19.31	19.19	19.31	28,809	+0.33(+1.77%)
Mar 29, 2019	19.01	19.01	18.87	18.97	21,150	+0.15(+0.78%)
Mar 28, 2019	18.87	18.87	18.76	18.83	21,858	+0.07(+0.39%)
Mar 27, 2019	18.87	18.88	18.66	18.75	28,726	-0.07(-0.37%)
Mar 26, 2019	18.83	18.87	18.71	18.82	16,727	+0.21(+1.15%)
Mar 25, 2019	18.51	18.72	18.51	18.61	14,195	-0.08(-0.40%)
Mar 22, 2019	19.02	19.02	18.64	18.68	22,317	-0.45(-2.34%)
Mar 21, 2019	19.00	19.18	19.00	19.13	13,725	+0.35(+1.84%)
Mar 20, 2019	18.99	18.99	18.78	18.79	22,430	-0.22(-1.18%)
Mar 19, 2019	19.21	19.24	19.01	19.01	23,974	-0.13(-0.66%)
Mar 18, 2019	19.01	19.14	19.01	19.14	28,133	+0.14(+0.74%)
Mar 15, 2019	19.05	19.07	19.00	19.00	49,306	+0.03(+0.16%)
Mar 14, 2019	18.94	18.99	18.90	18.96	747,978	-0.05(-0.24%)
Mar 13, 2019	18.97	19.08	18.96	19.01	931,672	+0.09(+0.48%)
Mar 12, 2019	19.01	19.03	18.92	18.92	21,018	-0.05(-0.27%)
Mar 11, 2019	18.80	18.97	18.80	18.97	14,055	+0.31(+1.69%)
Mar 08, 2019	18.48	18.66	18.47	18.66	12,268	+0.05(+0.24%)
Mar 07, 2019	18.73	18.73	18.60	18.61	41,029	-0.26(-1.38%)
Mar 06, 2019	18.96	18.99	18.87	18.87	15,546	-0.14(-0.76%)
Mar 05, 2019	18.97	19.04	18.96	19.02	24,607	-0.03(-0.17%)
Mar 04, 2019	19.15	19.19	18.94	19.05	8,996	-0.12(-0.64%)

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.