Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.10	17.38	17.08	17.38	7,786	+0.14(+0.81%)
May 30, 2019	17.07	17.28	16.98	17.24	6,631	+0.15(+0.88%)
May 29, 2019	17.03	17.35	17.01	17.09	7,204	-0.51(-2.90%)
May 28, 2019	17.16	17.60	16.98	17.60	15,686	+0.40(+2.33%)
May 27, 2019	16.79	17.20	16.79	17.20	5,600	+0.43(+2.56%)
May 24, 2019	16.96	17.10	16.73	16.77	14,865	-0.17(-1.00%)
May 23, 2019	16.72	17.11	16.72	16.94	9,900	-0.29(-1.68%)
May 22, 2019	17.32	17.32	17.23	17.23	26,786	-0.11(-0.63%)
May 21, 2019	17.10	17.38	17.10	17.34	5,484	+0.01(+0.06%)
May 17, 2019		17.33	17.33	17.33	0	-0.22(-1.25%)
May 16, 2019	17.49	17.57	17.40	17.55	6,405	+0.10(+0.57%)
May 15, 2019	17.53	17.61	17.22	17.45	9,700	-0.10(-0.57%)
May 14, 2019	17.99	17.99	17.47	17.55	11,971	-0.54(-2.99%)
May 13, 2019	17.72	18.09	17.51	18.09	32,975	+0.32(+1.80%)
May 10, 2019	17.45	17.77	17.43	17.77	21,401	+0.35(+2.01%)
May 09, 2019	17.12	17.50	17.12	17.42	13,738	+0.25(+1.46%)
May 08, 2019	16.99	17.17	16.99	17.17	5,100	+0.13(+0.76%)
May 07, 2019	16.68	17.05	16.68	17.04	17,972	+0.04(+0.24%)
May 06, 2019	16.86	17.00	16.78	17.00	14,445	+0.01(+0.06%)
May 03, 2019	16.62	17.05	16.62	16.99	26,916	+0.04(+0.24%)
May 02, 2019	17.02	17.03	16.87	16.95	10,478	-0.05(-0.29%)
May 01, 2019	16.55	17.16	16.55	17.00	28,426	+0.04(+0.24%)
Apr 30, 2019	16.92	17.25	16.70	16.96	40,781	-0.29(-1.68%)
Apr 29, 2019	17.17	17.39	17.17	17.25	16,152	-0.15(-0.86%)
Apr 26, 2019	17.68	17.68	17.40	17.40	15,959	-0.25(-1.42%)
Apr 25, 2019	17.62	17.74	17.60	17.65	9,150	-0.15(-0.84%)
Apr 24, 2019	17.60	17.80	17.60	17.80	10,793	+0.18(+1.02%)
Apr 23, 2019	17.77	17.90	17.58	17.62	15,961	-0.16(-0.90%)
Apr 22, 2019	17.60	17.80	17.59	17.78	20,616	+0.11(+0.62%)
Apr 18, 2019		17.67	17.67	17.67	0	-0.13(-0.73%)
Apr 17, 2019	17.78	17.80	17.74	17.80	28,941	+0.00(+0.00%)
Apr 16, 2019	17.69	17.80	17.66	17.80	9,995	+0.09(+0.51%)
Apr 15, 2019	17.55	17.80	17.55	17.71	16,282	+0.03(+0.17%)
Apr 12, 2019	17.77	17.81	17.57	17.68	35,420	-0.10(-0.56%)
Apr 11, 2019	17.55	17.83	17.55	17.78	16,519	+0.06(+0.34%)
Apr 10, 2019	17.35	17.80	17.33	17.72	17,610	+0.05(+0.28%)
Apr 09, 2019	17.63	17.73	17.49	17.67	10,891	-0.04(-0.23%)
Apr 08, 2019	17.66	17.78	17.56	17.71	17,934	-0.04(-0.23%)
Apr 05, 2019	17.55	17.78	17.50	17.75	13,997	+0.09(+0.51%)
Apr 04, 2019	17.69	17.70	17.56	17.66	13,850	-0.07(-0.39%)
Apr 03, 2019	17.47	17.98	17.47	17.73	58,478	+0.02(+0.11%)
Apr 02, 2019	17.32	17.71	17.32	17.71	30,455	+0.35(+2.02%)
Apr 01, 2019	17.15	17.39	17.14	17.36	28,166	+0.22(+1.28%)
Mar 29, 2019	16.87	17.15	16.87	17.14	17,400	+0.05(+0.29%)
Mar 28, 2019	17.19	17.21	17.06	17.09	6,179	-0.05(-0.29%)
Mar 27, 2019	17.19	17.19	17.03	17.14	15,298	-0.05(-0.29%)
Mar 26, 2019	16.89	17.19	16.89	17.19	19,455	+0.19(+1.12%)
Mar 25, 2019	16.83	17.02	16.70	17.00	25,880	+0.08(+0.47%)
Mar 22, 2019	16.86	17.04	16.85	16.92	30,241	-0.05(-0.29%)
Mar 21, 2019	17.18	17.18	16.76	16.97	24,200	-0.19(-1.11%)
Mar 20, 2019	16.98	17.16	16.90	17.16	25,287	+0.22(+1.30%)
Mar 19, 2019	16.88	16.99	16.68	16.94	14,997	+0.06(+0.36%)
Mar 18, 2019	16.51	16.88	16.46	16.88	59,291	+0.42(+2.55%)
Mar 15, 2019	16.26	16.54	16.26	16.46	53,821	+0.12(+0.73%)
Mar 14, 2019	16.47	16.50	16.06	16.34	51,060	+0.31(+1.93%)
Mar 13, 2019	15.90	16.08	15.89	16.03	14,615	+0.14(+0.88%)
Mar 12, 2019	16.32	16.32	15.75	15.89	44,626	-0.09(-0.56%)
Mar 11, 2019	15.92	16.05	15.92	15.98	11,106	-0.02(-0.12%)
Mar 08, 2019	16.10	16.17	15.97	16.00	43,561	-0.14(-0.87%)
Mar 07, 2019	16.49	16.49	16.10	16.14	22,369	-0.18(-1.10%)
Mar 06, 2019	16.39	16.43	16.28	16.32	14,290	-0.08(-0.49%)
Mar 05, 2019	16.33	16.43	16.33	16.40	8,830	+0.08(+0.49%)
Mar 04, 2019	16.50	16.50	16.32	16.32	17,009	-0.07(-0.43%)

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.