Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.64	17.64	17.64	17.64	742	-0.07(-0.37%)
May 30, 2019	17.71	17.71	17.71	17.71	0	-0.12(-0.68%)
May 29, 2019	17.67	17.83	17.67	17.83	13,640	+0.14(+0.78%)
May 28, 2019	17.65	17.84	17.61	17.69	202,307	+0.33(+1.90%)
May 24, 2019	17.36	17.36	17.36	17.36	318	-0.11(-0.65%)
May 23, 2019	17.50	17.51	17.47	17.47	3,536	-0.25(-1.43%)
May 22, 2019	17.73	17.79	17.72	17.72	1,271	+0.12(+0.68%)
May 21, 2019	17.73	17.73	17.54	17.60	2,480	+0.20(+1.15%)
May 20, 2019	17.44	17.44	17.40	17.40	6,417	-0.23(-1.32%)
May 17, 2019	17.75	17.75	17.64	17.64	3,074	-0.57(-3.13%)
May 16, 2019	18.42	18.42	18.21	18.21	858	+0.34(+1.88%)
May 15, 2019	17.74	17.87	17.74	17.87	530	+0.11(+0.61%)
May 14, 2019	17.66	17.76	17.66	17.76	755	+0.58(+3.40%)
May 13, 2019	17.28	17.28	17.18	17.18	748	-0.80(-4.45%)
May 10, 2019	17.89	17.99	17.65	17.98	18,127	+0.21(+1.20%)
May 09, 2019	17.35	17.88	17.35	17.77	11,641	-0.11(-0.61%)
May 08, 2019	17.84	18.13	17.84	17.88	36,202	-0.13(-0.74%)
May 07, 2019	18.29	18.29	17.89	18.01	34,401	-0.63(-3.39%)
May 06, 2019	18.55	18.64	18.55	18.64	1,190	-0.94(-4.82%)
May 03, 2019	19.52	19.68	19.51	19.58	9,964	+0.29(+1.52%)
May 02, 2019	19.44	19.47	19.29	19.29	10,165	-0.12(-0.62%)
May 01, 2019	19.40	19.65	19.40	19.41	25,514	+0.01(+0.04%)
Apr 30, 2019	19.43	19.45	19.31	19.40	83,324	+0.25(+1.33%)
Apr 29, 2019	19.52	19.52	18.98	19.15	677,863	-0.39(-2.02%)
Apr 26, 2019	19.54	19.54	19.54	19.54	106	+0.07(+0.35%)
Apr 25, 2019	19.43	19.48	19.43	19.48	267	-0.46(-2.29%)
Apr 24, 2019	19.93	19.93	19.93	19.93	20	-0.15(-0.77%)
Apr 23, 2019	20.01	20.10	19.90	20.09	36,879	-0.11(-0.54%)
Apr 22, 2019	20.25	20.25	20.20	20.20	2,545	-0.26(-1.25%)
Apr 18, 2019	20.35	20.47	20.35	20.45	636	-0.12(-0.56%)
Apr 17, 2019	20.61	20.65	20.57	20.57	1,894	+0.18(+0.89%)
Apr 16, 2019	20.43	20.43	20.39	20.39	1,947	+0.55(+2.79%)
Apr 15, 2019	19.88	19.88	19.81	19.83	1,245	-0.42(-2.10%)
Apr 12, 2019	20.13	20.31	20.13	20.26	22,685	+0.36(+1.83%)
Apr 11, 2019	20.28	20.28	19.81	19.89	9,984	-0.55(-2.69%)
Apr 10, 2019	20.34	20.56	20.31	20.44	11,041	+0.06(+0.29%)
Apr 09, 2019	20.51	20.51	20.39	20.39	1,340	-0.17(-0.83%)
Apr 08, 2019	20.56	20.58	20.47	20.56	14,485	-0.13(-0.64%)
Apr 05, 2019	20.66	20.74	20.63	20.69	3,286	+0.16(+0.76%)
Apr 04, 2019	20.43	20.53	20.30	20.53	11,478	+0.26(+1.30%)
Apr 03, 2019	20.16	20.32	20.16	20.27	930	+0.41(+2.07%)
Apr 02, 2019	19.83	20.01	19.79	19.86	27,021	-0.26(-1.30%)
Apr 01, 2019	20.07	20.12	20.03	20.12	1,523	+0.72(+3.69%)
Mar 29, 2019	19.53	19.53	19.40	19.40	1,802	+0.64(+3.40%)
Mar 28, 2019	18.75	18.78	18.63	18.77	19,759	+0.05(+0.24%)
Mar 27, 2019	19.06	19.06	18.67	18.72	177,588	-0.71(-3.66%)
Mar 26, 2019	18.76	19.44	18.73	19.43	1,234,875	+0.57(+3.02%)
Mar 25, 2019	18.87	18.87	18.86	18.86	1,060	-0.10(-0.51%)
Mar 22, 2019	18.96	18.96	18.96	18.96	16,007	-0.42(-2.15%)
Mar 21, 2019	19.36	19.38	19.36	19.38	604	+0.09(+0.44%)
Mar 20, 2019	19.18	19.39	19.18	19.29	1,209	+0.03(+0.14%)
Mar 19, 2019	19.26	19.26	19.26	19.26	1	-0.10(-0.53%)
Mar 18, 2019	19.34	19.37	19.34	19.37	637	+0.49(+2.62%)
Mar 15, 2019	18.81	18.87	18.81	18.87	1,484	+0.28(+1.51%)
Mar 14, 2019	18.59	18.62	18.55	18.59	1,414	-0.20(-1.07%)
Mar 13, 2019	18.75	18.79	18.75	18.79	2,354	-0.19(-0.98%)
Mar 12, 2019	18.98	18.98	18.95	18.98	640	+0.01(+0.05%)
Mar 11, 2019	18.84	19.04	18.84	18.97	7,312	+0.75(+4.14%)
Mar 08, 2019	18.22	18.41	18.18	18.22	83,109	-1.37(-6.98%)
Mar 07, 2019	18.87	19.58	18.59	19.58	608,494	+0.35(+1.81%)
Mar 06, 2019	19.57	19.57	19.23	19.23	923	-0.64(-3.20%)
Mar 05, 2019	19.86	21.02	19.37	19.87	13,514	+0.59(+3.06%)
Mar 04, 2019	19.05	19.28	19.03	19.28	54,308	+0.37(+1.95%)

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.