Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.02	18.02	17.88	17.94	37,703	-0.03(-0.17%)
May 30, 2019	18.05	18.05	17.96	17.97	27,203	+0.03(+0.17%)
May 29, 2019	18.06	18.06	17.94	17.94	84,223	-0.04(-0.22%)
May 28, 2019	18.15	18.15	17.98	17.98	62,087	-0.09(-0.50%)
May 24, 2019	18.11	18.14	18.02	18.07	56,098	+0.09(+0.52%)
May 23, 2019	18.06	18.16	17.94	17.98	285,492	-0.18(-0.98%)
May 22, 2019	18.16	18.20	18.13	18.16	24,410	+0.05(+0.30%)
May 21, 2019	18.16	18.20	18.03	18.10	297,179	-0.05(-0.26%)
May 20, 2019	18.13	18.23	18.13	18.15	33,868	-0.05(-0.30%)
May 17, 2019	18.26	18.27	18.12	18.20	61,786	+0.02(+0.13%)
May 16, 2019	18.12	18.23	18.11	18.18	70,452	+0.04(+0.21%)
May 15, 2019	18.10	18.16	18.06	18.14	171,270	+0.03(+0.17%)
May 14, 2019	18.04	18.13	18.04	18.11	93,546	+0.13(+0.73%)
May 13, 2019	18.15	18.16	17.97	17.98	148,279	-0.26(-1.44%)
May 10, 2019	18.20	18.25	18.14	18.24	29,212	+0.12(+0.64%)
May 09, 2019	18.20	18.26	18.12	18.13	112,219	-0.11(-0.59%)
May 08, 2019	18.12	18.30	18.12	18.23	122,440	+0.05(+0.26%)
May 07, 2019	18.19	18.24	18.10	18.19	176,106	-0.09(-0.47%)
May 06, 2019	18.22	18.30	18.21	18.27	47,195	-0.05(-0.25%)
May 03, 2019	18.29	18.36	18.26	18.32	233,442	+0.02(+0.13%)
May 02, 2019	18.20	18.34	18.19	18.30	102,553	+0.02(+0.10%)
May 01, 2019	18.27	18.31	18.23	18.28	68,808	+0.03(+0.15%)
Apr 30, 2019	18.20	18.28	18.19	18.25	63,973	-0.05(-0.25%)
Apr 29, 2019	18.26	18.30	18.18	18.30	132,254	+0.07(+0.38%)
Apr 26, 2019	18.15	18.27	18.15	18.23	40,199	+0.05(+0.26%)
Apr 25, 2019	18.20	18.30	18.18	18.18	99,050	-0.01(-0.04%)
Apr 24, 2019	18.25	18.33	18.19	18.19	55,405	-0.09(-0.52%)
Apr 23, 2019	18.29	18.34	18.19	18.28	115,303	+0.04(+0.21%)
Apr 22, 2019	18.18	18.28	18.14	18.24	60,875	+0.02(+0.08%)
Apr 18, 2019	18.28	18.28	18.16	18.23	41,811	-0.05(-0.25%)
Apr 17, 2019	18.24	18.28	18.22	18.28	51,926	+0.00(+0.00%)
Apr 16, 2019	18.27	18.28	18.17	18.28	112,039	+0.00(+0.00%)
Apr 15, 2019	18.18	18.28	18.16	18.28	69,123	+0.11(+0.59%)
Apr 12, 2019	18.15	18.28	18.11	18.17	120,110	+0.00(+0.00%)
Apr 11, 2019	18.10	18.18	18.10	18.17	137,520	-0.02(-0.08%)
Apr 10, 2019	18.15	18.18	18.14	18.18	33,349	+0.05(+0.25%)
Apr 09, 2019	18.09	18.17	18.09	18.14	32,653	+0.02(+0.13%)
Apr 08, 2019	18.16	18.17	18.07	18.11	47,872	-0.02(-0.13%)
Apr 05, 2019	18.18	18.18	18.06	18.14	77,389	-0.02(-0.08%)
Apr 04, 2019	18.11	18.17	18.11	18.15	42,535	+0.02(+0.08%)
Apr 03, 2019	18.08	18.14	18.08	18.14	66,052	+0.05(+0.30%)
Apr 02, 2019	18.07	18.11	18.02	18.08	70,144	+0.04(+0.21%)
Apr 01, 2019	17.87	18.10	17.87	18.04	116,645	+0.14(+0.77%)
Mar 29, 2019	18.01	18.07	17.84	17.91	472,908	-0.17(-0.94%)
Mar 28, 2019	18.04	18.10	18.02	18.07	96,337	+0.04(+0.21%)
Mar 27, 2019	18.02	18.06	17.95	18.04	62,884	+0.04(+0.21%)
Mar 26, 2019	18.04	18.09	17.94	18.00	62,690	-0.01(-0.05%)
Mar 25, 2019	18.00	18.04	17.95	18.01	84,867	-0.01(-0.03%)
Mar 22, 2019	18.04	18.04	17.98	18.01	201,951	-0.05(-0.28%)
Mar 21, 2019	18.07	18.07	18.02	18.06	90,289	+0.03(+0.16%)
Mar 20, 2019	18.07	18.13	17.99	18.04	58,020	-0.01(-0.08%)
Mar 19, 2019	18.12	18.18	18.01	18.05	71,515	+0.01(+0.03%)
Mar 18, 2019	18.07	18.07	17.94	18.04	35,752	+0.04(+0.21%)
Mar 15, 2019	18.07	18.08	17.90	18.01	129,937	-0.07(-0.38%)
Mar 14, 2019	17.96	18.07	17.95	18.07	73,919	+0.08(+0.47%)
Mar 13, 2019	18.02	18.09	17.99	17.99	223,211	-0.05(-0.29%)
Mar 12, 2019	17.98	18.07	17.94	18.04	91,384	+0.07(+0.38%)
Mar 11, 2019	17.94	17.97	17.89	17.97	82,957	+0.10(+0.54%)
Mar 08, 2019	17.94	17.99	17.83	17.88	119,109	-0.07(-0.40%)
Mar 07, 2019	18.04	18.04	17.94	17.95	72,732	-0.06(-0.34%)
Mar 06, 2019	17.94	18.07	17.94	18.01	68,574	+0.05(+0.26%)
Mar 05, 2019	17.94	18.03	17.94	17.97	72,622	-0.05(-0.25%)
Mar 04, 2019	18.08	18.09	17.97	18.01	67,868	-0.02(-0.09%)

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.