Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.39	17.72	17.19	17.68	68,241	+0.11(+0.64%)
May 30, 2019	17.49	17.62	17.30	17.57	85,781	+0.18(+1.04%)
May 29, 2019	17.66	17.66	17.29	17.39	104,807	-0.37(-2.08%)
May 28, 2019	18.30	18.45	17.76	17.76	86,565	-0.46(-2.50%)
May 24, 2019	18.63	18.63	18.15	18.21	52,869	-0.26(-1.39%)
May 23, 2019	18.64	18.70	18.14	18.47	80,312	-0.47(-2.49%)
May 22, 2019	19.54	19.54	18.84	18.94	46,779	-0.40(-2.09%)
May 21, 2019	19.48	19.72	19.30	19.35	151,850	-0.02(-0.09%)
May 20, 2019	18.08	19.48	17.96	19.36	95,789	+1.10(+6.02%)
May 17, 2019	18.15	18.46	18.03	18.26	59,624	-0.08(-0.42%)
May 16, 2019	18.33	18.59	18.23	18.34	40,305	-0.02(-0.09%)
May 15, 2019	18.44	18.52	18.27	18.36	32,418	-0.13(-0.70%)
May 14, 2019	17.89	18.66	17.84	18.49	84,116	+0.71(+4.01%)
May 13, 2019	18.56	18.56	17.60	17.78	76,939	-1.12(-5.95%)
May 10, 2019	19.11	19.29	18.80	18.90	57,295	-0.33(-1.74%)
May 09, 2019	19.27	19.27	18.75	19.24	109,617	-0.19(-0.97%)
May 08, 2019	19.93	19.93	19.34	19.42	56,113	-0.52(-2.61%)
May 07, 2019	19.90	20.06	19.79	19.94	73,728	-0.14(-0.68%)
May 06, 2019	19.75	20.28	19.71	20.08	57,782	+0.03(+0.17%)
May 03, 2019	20.75	20.77	20.00	20.05	89,564	-0.49(-2.37%)
May 02, 2019	20.03	20.67	19.62	20.53	92,029	+0.26(+1.26%)
May 01, 2019	20.64	21.10	19.88	20.28	122,209	+0.88(+4.54%)
Apr 30, 2019	19.56	19.56	18.87	19.40	82,062	-0.07(-0.35%)
Apr 29, 2019	19.24	19.68	19.24	19.47	76,877	+0.20(+1.02%)
Apr 26, 2019	19.11	19.53	19.01	19.27	52,216	+0.18(+0.94%)
Apr 25, 2019	18.93	19.24	18.59	19.09	52,148	+0.11(+0.59%)
Apr 24, 2019	19.09	19.39	18.95	18.98	62,326	-0.16(-0.85%)
Apr 23, 2019	18.80	19.61	18.79	19.14	64,299	+0.26(+1.40%)
Apr 22, 2019	19.25	19.25	18.80	18.88	45,204	-0.52(-2.69%)
Apr 18, 2019	19.32	19.73	19.29	19.40	53,855	+0.02(+0.09%)
Apr 17, 2019	19.68	19.80	19.28	19.38	59,708	-0.32(-1.60%)
Apr 16, 2019	19.58	19.76	19.58	19.70	43,069	+0.07(+0.35%)
Apr 15, 2019	19.86	19.95	19.57	19.63	47,430	-0.18(-0.91%)
Apr 12, 2019	19.76	19.94	19.58	19.81	31,727	+0.06(+0.30%)
Apr 11, 2019	19.54	19.88	19.39	19.75	48,413	+0.18(+0.92%)
Apr 10, 2019	19.43	19.63	19.23	19.57	32,526	+0.25(+1.28%)
Apr 09, 2019	20.14	20.14	19.28	19.32	57,272	-0.92(-4.56%)
Apr 08, 2019	20.11	20.40	20.02	20.24	36,108	+0.03(+0.17%)
Apr 05, 2019	19.94	20.22	19.86	20.21	170,464	+0.30(+1.50%)
Apr 04, 2019	19.92	20.07	19.81	19.91	78,605	+0.00(+0.00%)
Apr 03, 2019	19.82	20.16	19.72	19.91	81,982	+0.17(+0.87%)
Apr 02, 2019	19.73	19.85	19.55	19.74	76,696	+0.01(+0.04%)
Apr 01, 2019	19.63	19.94	19.47	19.73	100,049	+0.39(+2.03%)
Mar 29, 2019	19.00	19.37	18.93	19.34	148,570	+0.41(+2.17%)
Mar 28, 2019	18.56	18.95	18.45	18.93	51,376	+0.39(+2.12%)
Mar 27, 2019	18.48	18.75	18.32	18.53	75,759	+0.02(+0.09%)
Mar 26, 2019	18.36	18.68	18.20	18.52	68,464	+0.29(+1.59%)
Mar 25, 2019	18.12	18.61	18.08	18.23	114,057	+0.03(+0.19%)
Mar 22, 2019	18.32	18.41	18.08	18.19	117,896	-0.20(-1.11%)
Mar 21, 2019	18.29	18.70	18.29	18.40	107,024	+0.03(+0.19%)
Mar 20, 2019	18.10	18.48	18.00	18.36	81,111	+0.20(+1.08%)
Mar 19, 2019	18.25	18.62	18.05	18.17	98,131	+0.02(+0.09%)
Mar 18, 2019	17.89	18.21	17.85	18.15	85,087	+0.24(+1.33%)
Mar 15, 2019	17.66	18.01	17.59	17.91	177,957	+0.38(+2.19%)
Mar 14, 2019	17.28	17.53	17.28	17.53	70,832	+0.11(+0.64%)
Mar 13, 2019	17.44	17.50	17.25	17.42	71,853	+0.03(+0.20%)
Mar 12, 2019	17.46	17.60	17.27	17.38	95,332	-0.06(-0.34%)
Mar 11, 2019	17.31	17.59	17.19	17.44	51,078	+0.16(+0.94%)
Mar 08, 2019	17.07	17.42	16.98	17.28	60,177	-0.02(-0.10%)
Mar 07, 2019	17.37	17.47	17.11	17.30	76,705	-0.14(-0.78%)
Mar 06, 2019	17.87	17.92	17.31	17.43	69,435	-0.49(-2.75%)
Mar 05, 2019	18.26	18.47	17.80	17.92	123,940	-0.25(-1.36%)
Mar 04, 2019	18.21	18.99	18.10	18.17	139,812	-0.02(-0.09%)

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.