Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.93	16.93	16.75	16.81	125,400	-0.12(-0.71%)
May 30, 2019	16.66	17.01	16.66	16.93	356,160	+0.38(+2.28%)
May 29, 2019	16.40	16.63	16.40	16.55	139,043	+0.06(+0.38%)
May 28, 2019	16.44	16.84	16.44	16.49	126,796	-0.35(-2.05%)
May 24, 2019	17.02	17.02	16.61	16.84	148,300	+0.21(+1.23%)
May 23, 2019	16.65	16.73	16.61	16.63	315,714	-0.13(-0.78%)
May 22, 2019	16.66	16.84	16.65	16.76	265,081	-0.19(-1.12%)
May 21, 2019	16.86	17.00	16.86	16.95	347,704	+0.28(+1.67%)
May 20, 2019	16.58	16.82	16.58	16.67	159,804	-0.41(-2.39%)
May 17, 2019	17.00	17.32	17.00	17.08	124,000	-0.38(-2.18%)
May 16, 2019	17.10	17.52	17.10	17.46	149,788	-0.04(-0.23%)
May 15, 2019	17.25	17.55	17.25	17.50	495,646	+0.02(+0.11%)
May 14, 2019	17.37	17.51	17.35	17.48	815,338	+0.47(+2.76%)
May 13, 2019	17.15	17.36	16.95	17.01	154,483	-0.49(-2.80%)
May 10, 2019	17.22	17.55	17.15	17.50	153,100	+0.26(+1.51%)
May 09, 2019	17.03	17.26	16.97	17.24	218,855	-0.59(-3.31%)
May 08, 2019	17.70	17.93	17.60	17.83	364,886	+0.01(+0.04%)
May 07, 2019	17.96	18.02	17.75	17.82	241,884	-0.56(-3.03%)
May 06, 2019	18.26	18.45	18.25	18.38	281,360	-0.45(-2.40%)
May 03, 2019	18.29	18.87	18.29	18.83	138,600	+0.28(+1.52%)
May 02, 2019	18.61	18.63	18.45	18.55	125,843	-0.01(-0.05%)
May 01, 2019	19.11	19.11	18.54	18.56	104,080	-0.12(-0.64%)
Apr 30, 2019	18.48	18.70	18.46	18.68	112,880	-0.02(-0.08%)
Apr 29, 2019	18.54	18.74	18.16	18.70	97,320	+0.08(+0.43%)
Apr 26, 2019	18.68	18.68	18.50	18.61	216,800	-0.21(-1.14%)
Apr 25, 2019	18.97	19.02	18.79	18.83	549,429	+0.08(+0.43%)
Apr 24, 2019	18.16	19.05	18.16	18.75	288,391	-0.58(-3.00%)
Apr 23, 2019	19.35	19.35	19.01	19.33	136,382	+0.04(+0.21%)
Apr 22, 2019	19.29	19.33	19.17	19.29	90,796	-0.13(-0.67%)
Apr 18, 2019	19.40	19.49	19.30	19.42	295,400	+0.16(+0.83%)
Apr 17, 2019	19.27	19.32	19.18	19.26	320,754	+0.09(+0.47%)
Apr 16, 2019	19.25	19.30	19.16	19.17	173,245	+0.01(+0.03%)
Apr 15, 2019	19.20	19.20	19.12	19.16	136,937	+0.20(+1.03%)
Apr 12, 2019	18.87	19.00	18.87	18.97	202,400	+0.29(+1.55%)
Apr 11, 2019	19.10	19.10	18.65	18.68	444,072	-0.42(-2.20%)
Apr 10, 2019	19.16	19.17	19.04	19.10	210,516	+0.21(+1.11%)
Apr 09, 2019	18.97	18.99	18.87	18.89	298,169	+0.21(+1.12%)
Apr 08, 2019	18.72	18.72	18.59	18.68	188,034	-0.06(-0.32%)
Apr 05, 2019	18.68	18.77	18.67	18.74	227,000	+0.17(+0.92%)
Apr 04, 2019	18.64	18.64	18.50	18.57	173,069	-0.02(-0.11%)
Apr 03, 2019	18.60	18.67	18.53	18.59	220,803	+0.44(+2.42%)
Apr 02, 2019	18.07	18.15	18.05	18.15	220,643	+0.70(+4.01%)
Apr 01, 2019	17.38	17.46	17.33	17.45	190,506	+0.41(+2.41%)
Mar 29, 2019	17.12	17.12	16.98	17.04	156,200	+0.00(+0.00%)
Mar 28, 2019	16.96	17.04	16.91	17.04	151,005	-0.02(-0.12%)
Mar 27, 2019	16.95	17.40	16.95	17.06	181,370	-0.19(-1.10%)
Mar 26, 2019	17.27	17.30	17.18	17.25	216,019	+0.07(+0.41%)
Mar 25, 2019	16.99	17.20	16.99	17.18	178,282	-0.11(-0.64%)
Mar 22, 2019	17.50	17.56	17.26	17.29	215,200	-0.14(-0.80%)
Mar 21, 2019	17.10	17.43	17.05	17.43	203,053	+0.16(+0.93%)
Mar 20, 2019	17.27	17.34	17.12	17.27	134,309	-0.03(-0.14%)
Mar 19, 2019	17.43	17.45	17.29	17.30	286,290	+0.14(+0.79%)
Mar 18, 2019	16.86	17.48	16.86	17.16	145,380	+0.24(+1.42%)
Mar 15, 2019	16.93	16.95	16.82	16.92	219,400	+0.27(+1.62%)
Mar 14, 2019	16.64	16.74	16.60	16.65	134,592	-0.02(-0.12%)
Mar 13, 2019	16.35	16.70	16.35	16.67	183,080	-0.03(-0.18%)
Mar 12, 2019	16.40	17.06	16.40	16.70	216,122	+0.16(+0.97%)
Mar 11, 2019	16.24	16.56	16.24	16.54	259,897	+0.09(+0.55%)
Mar 08, 2019	16.30	16.50	16.25	16.45	287,900	+0.05(+0.30%)
Mar 07, 2019	16.51	16.64	16.32	16.40	183,456	-0.54(-3.19%)
Mar 06, 2019	17.00	17.12	16.91	16.94	175,196	-0.16(-0.96%)
Mar 05, 2019	17.15	17.15	17.03	17.11	175,778	-0.11(-0.64%)
Mar 04, 2019	17.25	17.35	17.15	17.21	191,544	+0.38(+2.26%)

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.