Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.09	16.58	15.99	16.09	49,657	-0.19(-1.17%)
May 30, 2019	16.45	16.54	16.15	16.28	55,444	-0.15(-0.93%)
May 29, 2019	16.26	16.50	16.26	16.44	62,217	-0.01(-0.05%)
May 28, 2019	16.54	16.58	16.38	16.45	69,088	-0.15(-0.92%)
May 24, 2019	16.51	16.61	16.48	16.60	49,004	+0.23(+1.40%)
May 23, 2019	16.54	16.54	16.30	16.37	62,406	-0.30(-1.79%)
May 22, 2019	16.92	16.92	16.54	16.67	58,319	-0.26(-1.54%)
May 21, 2019	16.99	17.14	16.85	16.93	54,192	-0.05(-0.27%)
May 20, 2019	16.61	17.06	16.53	16.97	47,301	+0.29(+1.74%)
May 17, 2019	16.83	16.94	16.67	16.68	99,315	-0.23(-1.36%)
May 16, 2019	16.89	16.94	16.76	16.91	103,123	+0.10(+0.59%)
May 15, 2019	16.94	16.96	16.68	16.81	52,196	-0.28(-1.61%)
May 14, 2019	16.89	17.13	16.77	17.09	30,206	+0.22(+1.32%)
May 13, 2019	17.04	17.22	16.83	16.87	62,832	-0.40(-2.30%)
May 10, 2019	17.20	17.35	17.07	17.26	55,668	-0.13(-0.75%)
May 09, 2019	17.05	17.39	17.05	17.39	47,007	+0.14(+0.80%)
May 08, 2019	17.38	17.45	17.26	17.26	43,050	-0.11(-0.62%)
May 07, 2019	17.44	17.44	17.26	17.36	100,122	-0.20(-1.13%)
May 06, 2019	17.38	17.62	17.38	17.56	31,134	-0.02(-0.09%)
May 03, 2019	17.42	17.64	17.42	17.58	66,907	+0.28(+1.59%)
May 02, 2019	17.15	17.48	17.15	17.30	54,614	+0.14(+0.80%)
May 01, 2019	16.76	17.41	16.76	17.16	158,611	-0.13(-0.75%)
Apr 30, 2019	17.46	17.55	17.14	17.29	127,396	-0.11(-0.66%)
Apr 29, 2019	17.39	17.52	17.29	17.41	128,563	+0.15(+0.89%)
Apr 26, 2019	17.23	17.35	17.13	17.26	74,878	+0.06(+0.36%)
Apr 25, 2019	17.44	17.55	17.08	17.19	143,159	-0.25(-1.45%)
Apr 24, 2019	17.43	17.59	17.38	17.45	38,615	+0.05(+0.31%)
Apr 23, 2019	17.19	17.54	17.16	17.39	83,023	+0.12(+0.71%)
Apr 22, 2019	17.51	17.75	17.08	17.27	30,381	-0.30(-1.70%)
Apr 18, 2019	17.56	17.78	17.49	17.57	39,072	-0.08(-0.43%)
Apr 17, 2019	17.53	17.68	17.50	17.65	52,962	+0.02(+0.09%)
Apr 16, 2019	17.39	17.67	17.39	17.63	38,029	+0.30(+1.72%)
Apr 15, 2019	17.60	17.60	17.30	17.33	34,662	-0.28(-1.61%)
Apr 12, 2019	17.59	17.73	17.49	17.62	37,765	+0.15(+0.83%)
Apr 11, 2019	17.47	17.52	17.32	17.47	31,443	+0.07(+0.40%)
Apr 10, 2019	17.08	17.42	16.97	17.40	50,857	+0.39(+2.29%)
Apr 09, 2019	17.33	17.33	17.00	17.01	38,854	-0.35(-2.03%)
Apr 08, 2019	17.47	17.47	17.29	17.36	46,037	-0.11(-0.66%)
Apr 05, 2019	17.20	17.49	17.07	17.48	56,452	+0.28(+1.65%)
Apr 04, 2019	17.04	17.31	16.99	17.19	37,245	+0.10(+0.58%)
Apr 03, 2019	17.13	17.19	17.00	17.10	44,962	+0.10(+0.58%)
Apr 02, 2019	17.07	17.18	16.92	17.00	45,453	-0.08(-0.49%)
Apr 01, 2019	16.90	17.19	16.89	17.08	107,382	+0.30(+1.78%)
Mar 29, 2019	17.11	17.11	16.61	16.78	104,150	-0.17(-0.99%)
Mar 28, 2019	17.03	17.20	16.76	16.95	53,230	-0.08(-0.45%)
Mar 27, 2019	16.79	17.17	16.48	17.03	102,169	+0.22(+1.32%)
Mar 26, 2019	16.41	16.84	16.39	16.80	69,968	+0.41(+2.52%)
Mar 25, 2019	16.17	16.58	16.11	16.39	69,863	+0.21(+1.32%)
Mar 22, 2019	16.61	16.64	15.86	16.18	124,536	-0.52(-3.12%)
Mar 21, 2019	16.70	17.01	16.61	16.70	60,664	-0.06(-0.37%)
Mar 20, 2019	17.08	17.17	16.74	16.76	47,853	-0.32(-1.88%)
Mar 19, 2019	17.45	17.45	17.03	17.08	46,299	-0.33(-1.89%)
Mar 18, 2019	17.29	17.52	17.26	17.41	47,313	+0.11(+0.66%)
Mar 15, 2019	17.26	17.48	17.23	17.29	228,948	+0.02(+0.09%)
Mar 14, 2019	17.23	17.31	17.16	17.28	70,110	+0.08(+0.49%)
Mar 13, 2019	17.19	17.26	17.11	17.19	45,011	+0.11(+0.67%)
Mar 12, 2019	17.23	17.25	16.98	17.08	38,030	-0.14(-0.79%)
Mar 11, 2019	16.93	17.26	16.79	17.22	45,366	+0.30(+1.79%)
Mar 08, 2019	16.77	16.96	16.77	16.91	48,011	+0.10(+0.59%)
Mar 07, 2019	16.95	16.95	16.73	16.82	60,756	-0.14(-0.81%)
Mar 06, 2019	17.39	17.59	16.91	16.95	60,522	-0.46(-2.66%)
Mar 05, 2019	17.41	17.45	17.20	17.41	47,983	-0.05(-0.26%)
Mar 04, 2019	17.65	17.75	17.46	17.46	43,762	-0.21(-1.20%)

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.