Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.93	17.26	16.89	16.91	19,739	-0.17(-1.01%)
May 30, 2019	17.01	17.08	16.94	17.08	16,242	+0.17(+1.02%)
May 29, 2019	16.89	16.97	16.89	16.91	19,136	+0.02(+0.13%)
May 28, 2019	16.91	16.97	16.67	16.88	23,035	-0.30(-1.77%)
May 24, 2019	16.89	17.24	16.85	17.19	11,226	+0.32(+1.88%)
May 23, 2019	16.94	17.28	16.67	16.87	38,837	+0.00(+0.03%)
May 22, 2019	16.87	16.93	16.87	16.87	26,270	+0.07(+0.43%)
May 21, 2019	16.89	16.94	16.78	16.79	24,768	+0.00(+0.00%)
May 20, 2019	16.91	17.00	16.68	16.79	21,258	-0.09(-0.56%)
May 17, 2019	17.00	17.97	16.89	16.89	13,799	-0.15(-0.90%)
May 16, 2019	16.89	17.53	16.89	17.04	8,497	+0.10(+0.58%)
May 15, 2019	16.68	16.95	16.67	16.94	20,016	+0.29(+1.75%)
May 14, 2019	16.68	16.90	16.59	16.65	20,888	-0.08(-0.46%)
May 13, 2019	17.21	17.46	16.69	16.73	14,662	-0.59(-3.38%)
May 10, 2019	17.40	17.57	17.32	17.32	13,097	-0.08(-0.44%)
May 09, 2019	17.32	17.66	17.32	17.39	9,951	+0.08(+0.44%)
May 08, 2019	17.33	17.40	17.32	17.32	6,137	-0.01(-0.07%)
May 07, 2019	17.40	17.56	17.32	17.33	16,858	-0.04(-0.22%)
May 06, 2019	17.37	17.54	17.37	17.37	10,985	-0.06(-0.32%)
May 03, 2019	17.33	17.89	17.33	17.42	7,016	+0.11(+0.62%)
May 02, 2019	17.32	17.32	17.32	17.32	4,041	+0.01(+0.07%)
May 01, 2019	17.40	17.40	17.30	17.30	6,951	-0.03(-0.20%)
Apr 30, 2019	17.52	17.56	17.33	17.34	12,859	-0.07(-0.42%)
Apr 29, 2019	17.32	17.94	17.32	17.41	13,284	+0.05(+0.30%)
Apr 26, 2019	17.36	17.44	17.32	17.36	9,823	+0.17(+0.97%)
Apr 25, 2019	17.32	17.44	17.19	17.19	9,720	-0.14(-0.79%)
Apr 24, 2019	17.56	17.56	17.33	17.33	3,831	-0.15(-0.86%)
Apr 23, 2019	17.36	17.48	17.36	17.48	3,272	+0.17(+0.96%)
Apr 22, 2019	17.25	17.49	17.25	17.31	5,159	-0.17(-0.95%)
Apr 18, 2019	17.12	17.48	17.10	17.48	5,847	+0.19(+1.09%)
Apr 17, 2019	17.34	17.34	17.26	17.29	3,788	+0.10(+0.60%)
Apr 16, 2019	17.49	17.85	17.19	17.19	9,098	-0.19(-1.08%)
Apr 15, 2019	17.31	17.50	17.23	17.38	3,244	-0.19(-1.10%)
Apr 12, 2019	17.41	17.70	17.38	17.57	5,379	+0.28(+1.63%)
Apr 11, 2019	17.17	17.82	17.17	17.29	8,536	+0.08(+0.47%)
Apr 10, 2019	17.43	18.54	17.15	17.20	7,652	-0.21(-1.20%)
Apr 09, 2019	17.12	17.96	17.12	17.41	6,441	+0.03(+0.17%)
Apr 08, 2019	17.65	18.37	17.38	17.38	2,060	-0.48(-2.68%)
Apr 05, 2019	17.81	17.86	17.76	17.86	6,782	+0.08(+0.43%)
Apr 04, 2019	17.27	17.82	17.27	17.79	5,599	+0.54(+3.12%)
Apr 03, 2019	17.25	17.25	17.25	17.25	1,896	-0.05(-0.30%)
Apr 02, 2019	17.42	17.81	17.21	17.30	13,422	-0.06(-0.32%)
Apr 01, 2019	17.26	18.13	17.26	17.35	12,924	-0.26(-1.50%)
Mar 29, 2019	18.04	18.06	17.62	17.62	3,742	-0.45(-2.51%)
Mar 28, 2019	17.42	18.07	17.28	18.07	2,663	+0.27(+1.54%)
Mar 27, 2019	17.80	17.80	17.78	17.80	2,317	+0.04(+0.22%)
Mar 26, 2019	17.56	18.06	17.56	17.76	5,746	+0.20(+1.14%)
Mar 25, 2019	18.01	18.01	17.45	17.56	7,898	-0.40(-2.21%)
Mar 22, 2019	17.96	17.98	17.96	17.96	9,589	+0.00(+0.00%)
Mar 21, 2019	17.96	17.96	17.96	17.96	3,812	-0.18(-0.99%)
Mar 20, 2019	17.96	18.14	17.96	18.14	3,220	-0.07(-0.40%)
Mar 19, 2019	18.05	18.21	17.96	18.21	2,285	+0.25(+1.40%)
Mar 18, 2019	17.96	17.96	17.96	17.96	2,734	+0.00(+0.00%)
Mar 15, 2019	18.38	18.38	17.96	17.96	23,154	-0.43(-2.33%)
Mar 14, 2019	18.31	18.68	18.31	18.38	3,356	-0.30(-1.62%)
Mar 13, 2019	18.49	18.69	18.49	18.69	3,807	+0.47(+2.61%)
Mar 12, 2019	17.50	18.21	17.50	18.21	11,079	+0.81(+4.67%)
Mar 11, 2019	17.32	17.78	17.32	17.40	8,134	+0.12(+0.72%)
Mar 08, 2019	17.12	17.64	17.12	17.28	6,314	+0.12(+0.72%)
Mar 07, 2019	17.09	17.60	17.09	17.15	7,011	+0.07(+0.43%)
Mar 06, 2019	17.53	17.53	16.90	17.08	11,869	-0.50(-2.82%)
Mar 05, 2019	17.96	18.60	17.58	17.58	7,203	-0.38(-2.12%)
Mar 04, 2019	17.92	18.11	17.92	17.96	3,412	+0.04(+0.24%)

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.