Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.87	18.87	18.71	18.74	115,193	-0.01(-0.04%)
May 30, 2019	18.80	18.80	18.73	18.75	98,095	+0.02(+0.08%)
May 29, 2019	18.80	18.80	18.70	18.73	83,894	+0.02(+0.08%)
May 28, 2019	18.80	18.80	18.69	18.72	34,864	+0.03(+0.17%)
May 24, 2019	18.79	18.82	18.69	18.69	75,373	-0.03(-0.19%)
May 23, 2019	18.76	18.76	18.71	18.72	56,960	-0.02(-0.10%)
May 22, 2019	18.75	18.78	18.73	18.74	53,529	-0.01(-0.04%)
May 21, 2019	18.73	18.75	18.69	18.75	57,940	+0.08(+0.41%)
May 20, 2019	18.73	18.73	18.67	18.67	54,912	-0.02(-0.12%)
May 17, 2019	18.69	18.74	18.69	18.70	66,581	-0.09(-0.45%)
May 16, 2019	18.75	18.80	18.70	18.78	63,506	+0.06(+0.33%)
May 15, 2019	18.66	18.72	18.66	18.72	35,720	+0.06(+0.32%)
May 14, 2019	18.64	18.76	18.63	18.66	58,222	+0.03(+0.18%)
May 13, 2019	18.63	18.72	18.60	18.63	76,676	-0.02(-0.10%)
May 10, 2019	18.60	18.65	18.60	18.64	69,943	+0.03(+0.15%)
May 09, 2019	18.60	18.66	18.60	18.62	62,987	-0.04(-0.23%)
May 08, 2019	18.59	18.70	18.59	18.66	67,560	-0.01(-0.04%)
May 07, 2019	18.69	18.69	18.65	18.67	63,724	-0.05(-0.27%)
May 06, 2019	18.76	18.81	18.65	18.72	73,454	+0.01(+0.04%)
May 03, 2019	18.77	18.77	18.65	18.71	70,072	-0.09(-0.49%)
May 02, 2019	18.82	18.82	18.73	18.80	59,696	+0.02(+0.08%)
May 01, 2019	18.79	18.82	18.73	18.79	155,570	+0.02(+0.08%)
Apr 30, 2019	18.88	18.88	18.74	18.77	49,781	+0.01(+0.04%)
Apr 29, 2019	18.64	18.77	18.64	18.76	102,565	+0.03(+0.16%)
Apr 26, 2019	18.77	18.77	18.64	18.73	73,821	-0.04(-0.21%)
Apr 25, 2019	18.88	18.88	18.73	18.77	88,000	+0.02(+0.08%)
Apr 24, 2019	18.86	18.86	18.73	18.76	142,880	+0.02(+0.12%)
Apr 23, 2019	18.67	18.76	18.67	18.73	94,963	+0.02(+0.12%)
Apr 22, 2019	18.78	18.78	18.68	18.71	73,062	-0.02(-0.12%)
Apr 18, 2019	18.80	18.83	18.71	18.73	81,966	-0.03(-0.16%)
Apr 17, 2019	18.91	18.91	18.73	18.76	65,291	-0.03(-0.16%)
Apr 16, 2019	18.83	18.83	18.74	18.80	81,188	+0.03(+0.17%)
Apr 15, 2019	18.86	18.86	18.74	18.76	133,018	+0.04(+0.21%)
Apr 12, 2019	18.68	18.75	18.68	18.72	81,449	+0.01(+0.03%)
Apr 11, 2019	18.72	18.76	18.70	18.72	41,506	+0.00(+0.00%)
Apr 10, 2019	18.80	18.80	18.70	18.72	72,201	-0.02(-0.12%)
Apr 09, 2019	18.72	18.91	18.65	18.74	122,041	+0.03(+0.17%)
Apr 08, 2019	18.84	18.84	18.71	18.71	101,322	-0.06(-0.33%)
Apr 05, 2019	18.74	18.80	18.74	18.77	68,521	+0.02(+0.12%)
Apr 04, 2019	18.62	18.76	18.62	18.75	70,609	+0.02(+0.10%)
Apr 03, 2019	18.61	18.76	18.61	18.73	44,872	+0.01(+0.07%)
Apr 02, 2019	18.78	18.87	18.72	18.72	358,280	-0.05(-0.29%)
Apr 01, 2019	18.79	18.87	18.64	18.77	78,015	+0.16(+0.87%)
Mar 29, 2019	18.61	18.77	18.61	18.61	55,980	+0.00(+0.00%)
Mar 28, 2019	18.63	18.72	18.60	18.61	59,200	-0.05(-0.29%)
Mar 27, 2019	18.76	18.87	18.56	18.66	70,737	+0.03(+0.17%)
Mar 26, 2019	18.73	18.73	18.57	18.63	52,562	+0.05(+0.29%)
Mar 25, 2019	18.66	18.67	18.57	18.58	55,998	-0.05(-0.29%)
Mar 22, 2019	18.57	18.69	18.57	18.63	61,281	-0.05(-0.25%)
Mar 21, 2019	18.57	18.71	18.57	18.68	42,590	+0.12(+0.62%)
Mar 20, 2019	18.61	18.72	18.56	18.56	72,024	-0.05(-0.29%)
Mar 19, 2019	18.78	18.78	18.62	18.62	81,806	-0.07(-0.37%)
Mar 18, 2019	18.65	18.76	18.65	18.69	57,716	+0.01(+0.06%)
Mar 15, 2019	18.59	18.75	18.59	18.68	44,991	+0.00(+0.01%)
Mar 14, 2019	18.72	18.74	18.64	18.67	46,309	+0.03(+0.18%)
Mar 13, 2019	18.64	18.65	18.62	18.64	40,114	+0.02(+0.12%)
Mar 12, 2019	18.51	18.62	18.51	18.62	35,093	+0.04(+0.21%)
Mar 11, 2019	18.49	18.62	18.49	18.58	58,400	+0.04(+0.19%)
Mar 08, 2019	18.49	18.59	18.49	18.54	35,424	+0.01(+0.08%)
Mar 07, 2019	18.66	18.66	18.52	18.53	52,275	-0.07(-0.35%)
Mar 06, 2019	18.52	18.63	18.52	18.59	75,149	+0.06(+0.33%)
Mar 05, 2019	18.67	18.67	18.51	18.53	47,191	-0.09(-0.46%)
Mar 04, 2019	18.91	18.91	17.82	18.62	66,758	-0.02(-0.12%)

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.