Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.79	16.79	16.13	16.17	7,900	-1.02(-5.93%)
May 30, 2019	16.81	17.25	16.80	17.19	3,054	+0.48(+2.87%)
May 29, 2019	16.56	16.71	16.41	16.71	3,920	+0.03(+0.18%)
May 28, 2019	17.00	17.00	16.18	16.68	5,800	-0.25(-1.48%)
May 27, 2019	17.01	17.01	16.93	16.93	1,150	-0.06(-0.35%)
May 24, 2019	16.88	17.11	16.64	16.99	2,551	+0.19(+1.13%)
May 23, 2019	17.27	17.27	16.80	16.80	300	-0.83(-4.71%)
May 22, 2019	17.72	17.72	17.38	17.63	1,050	-0.06(-0.34%)
May 21, 2019	17.35	17.69	17.33	17.69	2,131	+0.43(+2.49%)
May 17, 2019		17.26	17.26	17.26	0	+0.38(+2.25%)
May 16, 2019	16.94	17.24	16.88	16.88	2,400	+0.02(+0.12%)
May 15, 2019	16.58	16.86	16.54	16.86	3,779	+0.49(+2.99%)
May 14, 2019	16.09	16.69	16.08	16.37	2,800	+0.22(+1.36%)
May 13, 2019	16.19	16.24	15.22	16.15	4,950	+0.54(+3.46%)
May 10, 2019	16.10	16.10	15.32	15.61	6,201	-1.16(-6.92%)
May 09, 2019	16.97	16.97	16.77	16.77	2,200	-0.58(-3.34%)
May 08, 2019	16.43	17.35	16.42	17.35	4,914	+0.39(+2.30%)
May 07, 2019	17.43	17.43	16.88	16.96	1,268	-0.54(-3.09%)
May 06, 2019	17.25	17.62	17.25	17.50	1,400	+0.00(+0.00%)
May 03, 2019	17.45	17.60	17.42	17.50	3,929	+0.36(+2.10%)
May 02, 2019	17.64	17.64	17.14	17.14	800	-0.57(-3.22%)
May 01, 2019	17.43	17.71	17.42	17.71	400	+0.46(+2.67%)
Apr 30, 2019	17.37	17.81	17.06	17.25	1,600	-0.11(-0.63%)
Apr 29, 2019	16.75	17.58	16.75	17.36	3,390	+0.36(+2.12%)
Apr 26, 2019	16.77	17.16	16.74	17.00	3,559	+0.39(+2.35%)
Apr 25, 2019	17.00	17.01	16.61	16.61	2,768	-0.24(-1.42%)
Apr 24, 2019	16.67	17.06	16.67	16.85	1,959	+0.11(+0.66%)
Apr 23, 2019	16.40	17.00	16.40	16.74	3,786	+0.42(+2.57%)
Apr 22, 2019	16.19	16.47	16.00	16.32	5,130	+0.02(+0.12%)
Apr 18, 2019		16.30	16.30	16.30	0	+0.67(+4.29%)
Apr 17, 2019	15.62	15.87	15.62	15.63	4,200	-0.16(-1.01%)
Apr 16, 2019	15.78	15.92	15.56	15.79	4,279	+0.27(+1.74%)
Apr 15, 2019	15.64	15.78	15.50	15.52	2,828	-0.35(-2.21%)
Apr 12, 2019	15.14	15.87	15.14	15.87	4,054	+0.39(+2.52%)
Apr 11, 2019	16.30	16.30	15.48	15.48	1,964	-0.78(-4.80%)
Apr 10, 2019	16.17	16.26	16.17	16.26	300	+0.35(+2.20%)
Apr 09, 2019	15.61	15.91	15.43	15.91	4,200	+0.45(+2.91%)
Apr 08, 2019	16.42	16.45	15.46	15.46	3,329	-0.86(-5.27%)
Apr 05, 2019	16.39	16.50	16.30	16.32	1,550	+0.19(+1.18%)
Apr 04, 2019	16.78	16.85	16.13	16.13	3,820	-0.59(-3.53%)
Apr 03, 2019	16.79	16.79	16.61	16.72	2,601	-0.14(-0.83%)
Apr 02, 2019	16.17	17.01	16.17	16.86	4,300	+0.69(+4.27%)
Apr 01, 2019	17.95	17.95	16.06	16.17	7,600	-1.77(-9.87%)
Mar 29, 2019	18.23	18.23	17.70	17.94	3,995	-0.10(-0.55%)
Mar 28, 2019	18.39	18.48	17.99	18.04	11,661	-0.03(-0.17%)
Mar 27, 2019	18.40	18.54	18.07	18.07	921	-0.25(-1.36%)
Mar 26, 2019	18.06	18.40	18.06	18.32	26,363	+0.08(+0.44%)
Mar 25, 2019	17.90	18.54	17.90	18.24	15,358	+0.27(+1.50%)
Mar 22, 2019	17.88	18.00	17.78	17.97	8,518	+0.09(+0.50%)
Mar 21, 2019	17.97	18.24	17.72	17.88	4,359	-0.06(-0.33%)
Mar 20, 2019	17.49	18.16	17.34	17.94	14,645	+0.24(+1.36%)
Mar 19, 2019	17.26	17.70	17.26	17.70	27,286	+0.44(+2.55%)
Mar 18, 2019	17.04	17.45	16.96	17.26	9,200	+0.21(+1.23%)
Mar 15, 2019	17.09	17.09	16.69	17.05	5,400	+0.25(+1.49%)
Mar 14, 2019	16.64	16.97	16.56	16.80	2,795	-0.18(-1.06%)
Mar 13, 2019	16.85	17.30	16.85	16.98	4,300	+0.00(+0.00%)
Mar 12, 2019	17.35	17.80	16.98	16.98	34,400	-0.49(-2.80%)
Mar 11, 2019	16.49	17.47	16.49	17.47	5,548	+1.18(+7.24%)
Mar 08, 2019	15.39	16.46	15.39	16.29	4,200	+0.78(+5.03%)
Mar 07, 2019	16.01	16.10	15.30	15.51	3,200	-0.45(-2.82%)
Mar 06, 2019	15.74	15.96	15.74	15.96	1,300	+0.36(+2.31%)
Mar 05, 2019	16.48	16.48	15.41	15.60	2,689	-0.23(-1.45%)
Mar 04, 2019	16.01	16.53	15.83	15.83	2,195	-0.70(-4.23%)

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.