Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.99	17.60	16.99	17.53	50,994	+0.77(+4.61%)
May 30, 2019	16.47	16.77	16.47	16.75	25,384	+0.41(+2.51%)
May 29, 2019	16.41	16.43	16.34	16.34	6,521	+0.04(+0.25%)
May 28, 2019	16.34	16.39	16.22	16.30	11,007	-0.15(-0.94%)
May 24, 2019	16.39	16.50	16.31	16.46	29,064	+0.09(+0.56%)
May 23, 2019	16.53	16.76	16.37	16.37	21,848	+0.06(+0.37%)
May 22, 2019	16.71	16.71	16.30	16.31	64,821	-0.36(-2.17%)
May 21, 2019	16.53	16.71	16.51	16.67	43,752	-0.06(-0.34%)
May 20, 2019	16.70	16.84	16.61	16.73	14,404	+0.02(+0.10%)
May 17, 2019	16.55	16.71	16.45	16.71	11,332	+0.15(+0.88%)
May 16, 2019	16.70	16.70	16.40	16.56	51,350	-0.22(-1.31%)
May 15, 2019	17.05	17.07	16.76	16.78	17,926	-0.21(-1.23%)
May 14, 2019	17.08	17.12	16.80	16.99	23,539	-0.18(-1.05%)
May 13, 2019	16.78	17.17	16.70	17.17	30,974	+0.64(+3.86%)
May 10, 2019	16.70	16.70	16.54	16.54	15,004	-0.24(-1.42%)
May 09, 2019	16.92	17.02	16.77	16.77	10,502	-0.02(-0.11%)
May 08, 2019	17.18	17.18	16.70	16.79	11,070	-0.30(-1.73%)
May 07, 2019	16.63	17.11	16.63	17.09	29,672	+0.50(+2.99%)
May 06, 2019	16.58	16.68	16.58	16.59	13,646	-0.08(-0.46%)
May 03, 2019	16.64	16.88	16.59	16.67	11,961	+0.26(+1.57%)
May 02, 2019	16.68	16.69	16.40	16.41	27,910	-0.47(-2.77%)
May 01, 2019	17.11	17.30	16.76	16.88	46,850	-0.28(-1.61%)
Apr 30, 2019	17.03	17.27	17.03	17.15	20,398	+0.10(+0.56%)
Apr 29, 2019	17.39	17.44	16.95	17.06	41,383	-0.44(-2.53%)
Apr 26, 2019	17.14	17.55	17.14	17.50	28,330	+0.51(+3.00%)
Apr 25, 2019	17.16	17.28	16.89	16.99	19,150	-0.08(-0.45%)
Apr 24, 2019	16.82	17.19	16.75	17.07	22,870	+0.20(+1.19%)
Apr 23, 2019	16.78	16.95	16.69	16.87	35,674	-0.07(-0.39%)
Apr 22, 2019	17.11	17.21	16.92	16.94	11,617	-0.24(-1.39%)
Apr 18, 2019	17.43	17.49	17.07	17.17	17,312	-0.21(-1.21%)
Apr 17, 2019	17.62	17.62	17.27	17.38	15,860	-0.10(-0.55%)
Apr 16, 2019	17.63	17.69	17.46	17.48	71,131	-0.40(-2.24%)
Apr 15, 2019	17.66	18.00	17.66	17.88	11,850	+0.05(+0.27%)
Apr 12, 2019	17.96	17.96	17.81	17.83	15,948	-0.06(-0.32%)
Apr 11, 2019	17.96	18.09	17.84	17.89	37,038	-0.33(-1.83%)
Apr 10, 2019	18.41	18.48	18.17	18.22	18,197	-0.25(-1.34%)
Apr 09, 2019	18.53	18.53	18.37	18.47	14,386	+0.07(+0.36%)
Apr 08, 2019	18.44	18.51	18.29	18.40	23,358	+0.19(+1.05%)
Apr 05, 2019	18.21	18.25	18.14	18.21	8,289	-0.10(-0.52%)
Apr 04, 2019	17.66	18.32	17.58	18.31	35,338	+0.51(+2.89%)
Apr 03, 2019	17.84	17.96	17.78	17.79	23,057	-0.04(-0.24%)
Apr 02, 2019	17.71	17.84	17.71	17.84	27,466	+0.19(+1.10%)
Apr 01, 2019	18.08	18.08	17.55	17.64	89,315	-0.41(-2.27%)
Mar 29, 2019	18.30	18.30	18.05	18.05	14,165	-0.09(-0.47%)
Mar 28, 2019	18.58	18.58	18.14	18.14	66,809	-0.77(-4.08%)
Mar 27, 2019	19.11	19.22	18.86	18.91	13,770	-0.28(-1.44%)
Mar 26, 2019	19.06	19.25	18.92	19.18	27,044	+0.07(+0.35%)
Mar 25, 2019	18.95	19.24	18.90	19.12	29,489	+0.21(+1.11%)
Mar 22, 2019	18.59	19.04	18.59	18.91	57,289	+0.18(+0.97%)
Mar 21, 2019	18.55	18.73	18.41	18.73	4,990	+0.18(+0.98%)
Mar 20, 2019	18.22	18.64	17.94	18.55	57,206	+0.37(+2.05%)
Mar 19, 2019	18.32	18.33	18.17	18.17	13,630	+0.07(+0.37%)
Mar 18, 2019	18.47	18.47	18.08	18.11	11,570	-0.27(-1.45%)
Mar 15, 2019	18.45	18.54	18.18	18.37	25,077	+0.06(+0.31%)
Mar 14, 2019	18.51	18.57	18.25	18.32	25,771	-0.54(-2.88%)
Mar 13, 2019	18.82	18.98	18.70	18.86	53,579	+0.13(+0.71%)
Mar 12, 2019	18.44	18.76	18.44	18.73	88,373	+0.38(+2.08%)
Mar 11, 2019	18.55	18.55	18.14	18.35	23,402	-0.22(-1.18%)
Mar 08, 2019	18.25	18.59	18.17	18.57	84,465	+0.58(+3.23%)
Mar 07, 2019	17.77	18.10	17.65	17.98	32,298	+0.18(+1.02%)
Mar 06, 2019	18.12	18.17	17.77	17.80	21,897	-0.30(-1.63%)
Mar 05, 2019	18.00	18.11	17.96	18.10	13,367	+0.05(+0.26%)
Mar 04, 2019	17.86	18.07	17.53	18.05	67,224	+0.02(+0.11%)

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.