Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.61	19.61	19.39	19.41	8,524	+0.03(+0.17%)
May 30, 2019	19.36	19.43	19.34	19.38	4,524	-0.01(-0.03%)
May 29, 2019	19.59	19.59	19.37	19.39	9,016	-0.15(-0.78%)
May 28, 2019	19.35	19.54	19.35	19.54	8,518	-0.07(-0.34%)
May 24, 2019	19.57	19.62	19.50	19.61	25,052	+0.06(+0.30%)
May 23, 2019	19.62	19.63	19.52	19.55	14,636	+0.26(+1.35%)
May 22, 2019	19.29	19.35	19.28	19.29	6,298	+0.07(+0.35%)
May 21, 2019	19.24	19.29	19.21	19.22	10,697	-0.18(-0.94%)
May 20, 2019	19.46	19.46	19.33	19.40	33,172	+0.26(+1.38%)
May 17, 2019	19.17	19.20	19.04	19.14	20,998	+0.34(+1.82%)
May 16, 2019	18.79	18.83	18.72	18.80	6,080	-0.13(-0.66%)
May 15, 2019	19.10	19.10	18.87	18.92	18,412	-0.20(-1.06%)
May 14, 2019	19.02	19.12	18.95	19.12	52,533	-0.26(-1.34%)
May 13, 2019	19.22	19.46	19.22	19.38	30,893	+0.70(+3.76%)
May 10, 2019	18.86	19.00	18.68	18.68	8,316	-0.16(-0.87%)
May 09, 2019	18.99	19.09	18.80	18.85	20,656	+0.28(+1.50%)
May 08, 2019	18.54	18.58	18.38	18.57	63,023	+0.18(+0.99%)
May 07, 2019	18.26	18.52	18.26	18.38	8,029	+0.51(+2.86%)
May 06, 2019	18.23	18.23	17.87	17.87	8,134	+0.39(+2.26%)
May 03, 2019	17.49	17.54	17.47	17.48	2,910	-0.30(-1.68%)
May 02, 2019	17.68	17.80	17.68	17.78	1,050	+0.06(+0.34%)
May 01, 2019	17.61	17.72	17.55	17.72	4,085	+0.09(+0.53%)
Apr 30, 2019	17.69	17.72	17.58	17.62	5,030	+0.09(+0.52%)
Apr 29, 2019	17.47	17.58	17.47	17.53	543	-0.09(-0.49%)
Apr 26, 2019	17.58	17.65	17.58	17.62	1,767	-0.11(-0.65%)
Apr 25, 2019	17.76	17.76	17.73	17.73	374	+0.13(+0.76%)
Apr 24, 2019	17.48	17.60	17.48	17.60	3,377	+0.26(+1.50%)
Apr 23, 2019	17.32	17.35	17.31	17.34	2,053	+0.00(+0.03%)
Apr 22, 2019	17.48	17.48	17.33	17.33	1,464	+0.15(+0.87%)
Apr 18, 2019	17.18	17.22	17.18	17.19	727	-0.02(-0.14%)
Apr 17, 2019	17.14	17.21	17.12	17.21	3,723	-0.02(-0.11%)
Apr 16, 2019	17.26	17.27	17.21	17.23	6,410	-0.21(-1.21%)
Apr 15, 2019	17.42	17.51	17.42	17.44	1,511	+0.16(+0.95%)
Apr 12, 2019	17.27	17.28	17.27	17.28	519	-0.19(-1.11%)
Apr 11, 2019	17.38	17.54	17.38	17.47	2,306	+0.21(+1.24%)
Apr 10, 2019	17.28	17.31	17.23	17.26	1,894	+0.02(+0.12%)
Apr 09, 2019	17.22	17.25	17.21	17.23	1,325	+0.07(+0.39%)
Apr 08, 2019	17.21	17.23	17.14	17.17	4,166	+0.06(+0.38%)
Apr 05, 2019	17.14	17.16	17.10	17.10	2,390	-0.12(-0.67%)
Apr 04, 2019	17.34	17.34	17.22	17.22	3,847	-0.17(-1.00%)
Apr 03, 2019	17.42	17.43	17.28	17.39	4,664	-0.16(-0.93%)
Apr 02, 2019	17.56	17.63	17.53	17.56	4,099	+0.12(+0.66%)
Apr 01, 2019	17.45	17.56	17.44	17.44	4,031	-0.30(-1.68%)
Mar 29, 2019	17.81	17.82	17.70	17.74	6,756	-0.16(-0.91%)
Mar 28, 2019	18.08	18.08	17.90	17.90	7,077	-0.14(-0.80%)
Mar 27, 2019	18.08	18.13	18.01	18.05	9,608	+0.03(+0.15%)
Mar 26, 2019	18.02	18.10	18.01	18.02	5,503	-0.02(-0.10%)
Mar 25, 2019	18.16	18.16	18.02	18.04	7,471	+0.06(+0.32%)
Mar 22, 2019	17.85	18.03	17.85	17.98	7,172	+0.48(+2.75%)
Mar 21, 2019	17.64	17.64	17.50	17.50	9,810	+0.03(+0.16%)
Mar 20, 2019	17.52	17.64	17.33	17.47	11,411	+0.08(+0.43%)
Mar 19, 2019	17.44	17.44	17.35	17.39	11,199	-0.06(-0.36%)
Mar 18, 2019	17.50	17.52	17.43	17.46	49,142	-0.27(-1.54%)
Mar 15, 2019	17.71	17.73	17.68	17.73	10,625	-0.22(-1.23%)
Mar 14, 2019	17.93	18.01	17.92	17.95	14,351	+0.04(+0.21%)
Mar 13, 2019	17.88	17.91	17.84	17.91	10,283	+0.05(+0.27%)
Mar 12, 2019	17.86	17.91	17.83	17.86	19,633	-0.18(-1.01%)
Mar 11, 2019	18.24	18.24	18.01	18.05	14,823	-0.36(-1.98%)
Mar 08, 2019	18.37	18.48	18.35	18.41	58,753	+0.38(+2.13%)
Mar 07, 2019	17.96	18.08	17.96	18.03	16,253	+0.38(+2.18%)
Mar 06, 2019	17.49	17.64	17.49	17.64	10,222	+0.16(+0.93%)
Mar 05, 2019	17.65	17.65	17.48	17.48	8,617	-0.22(-1.25%)
Mar 04, 2019	17.57	17.86	17.57	17.70	20,808	-0.11(-0.59%)

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.