Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.42	16.50	16.24	16.32	1,651,277	-0.27(-1.64%)
May 30, 2019	16.99	17.16	16.45	16.59	974,703	-0.40(-2.36%)
May 29, 2019	16.84	17.05	16.69	16.99	1,130,980	+0.01(+0.05%)
May 28, 2019	17.17	17.25	16.95	16.98	878,468	-0.28(-1.61%)
May 24, 2019	17.02	17.28	16.99	17.26	1,243,862	+0.30(+1.78%)
May 23, 2019	17.33	17.38	16.84	16.96	1,414,843	-0.58(-3.31%)
May 22, 2019	17.84	17.92	17.49	17.54	1,062,942	-0.33(-1.87%)
May 21, 2019	18.00	18.11	17.85	17.87	1,310,278	-0.11(-0.59%)
May 20, 2019	17.89	18.09	17.88	17.98	862,298	+0.07(+0.37%)
May 17, 2019	18.01	18.23	17.89	17.91	928,642	-0.27(-1.48%)
May 16, 2019	18.09	18.21	18.05	18.18	1,185,570	+0.20(+1.14%)
May 15, 2019	17.92	18.09	17.71	17.98	1,548,278	-0.15(-0.81%)
May 14, 2019	17.91	18.19	17.85	18.13	1,151,735	+0.20(+1.14%)
May 13, 2019	18.17	18.27	17.88	17.92	1,393,828	-0.63(-3.39%)
May 10, 2019	18.42	18.64	18.24	18.55	1,462,863	-0.01(-0.04%)
May 09, 2019	18.40	18.65	18.22	18.56	1,245,672	+0.03(+0.18%)
May 08, 2019	18.59	18.81	18.50	18.53	1,128,190	-0.20(-1.05%)
May 07, 2019	18.72	18.80	18.63	18.72	1,655,128	-0.19(-0.99%)
May 06, 2019	18.58	19.00	18.54	18.91	1,514,044	+0.05(+0.26%)
May 03, 2019	18.78	18.94	18.67	18.86	1,042,366	+0.24(+1.27%)
May 02, 2019	18.39	18.63	18.39	18.63	1,348,698	+0.25(+1.33%)
May 01, 2019	18.52	18.66	18.20	18.38	1,250,778	-0.16(-0.84%)
Apr 30, 2019	18.70	18.76	18.45	18.54	1,019,853	-0.11(-0.57%)
Apr 29, 2019	18.23	18.80	18.23	18.64	1,708,204	+0.40(+2.19%)
Apr 26, 2019	17.96	18.30	17.86	18.24	1,305,681	+0.08(+0.45%)
Apr 25, 2019	18.15	18.17	17.90	18.16	1,549,659	-0.14(-0.76%)
Apr 24, 2019	18.42	18.44	18.24	18.30	1,009,069	-0.22(-1.19%)
Apr 23, 2019	18.06	18.53	18.02	18.52	3,126,408	+0.45(+2.49%)
Apr 22, 2019	18.12	18.14	17.96	18.07	1,021,845	-0.11(-0.58%)
Apr 18, 2019	18.48	18.49	18.12	18.18	1,632,653	-0.34(-1.85%)
Apr 17, 2019	18.58	18.60	18.36	18.52	1,026,098	-0.01(-0.04%)
Apr 16, 2019	18.27	18.58	18.18	18.53	826,499	+0.28(+1.52%)
Apr 15, 2019	18.63	18.71	18.20	18.25	860,759	-0.38(-2.06%)
Apr 12, 2019	18.54	18.71	18.29	18.63	903,302	+0.33(+1.79%)
Apr 11, 2019	18.21	18.36	18.12	18.31	1,757,341	+0.20(+1.08%)
Apr 10, 2019	17.94	18.14	17.77	18.11	783,323	+0.17(+0.96%)
Apr 09, 2019	18.14	18.18	17.89	17.94	862,944	-0.30(-1.66%)
Apr 08, 2019	18.19	18.40	18.16	18.24	669,763	-0.04(-0.22%)
Apr 05, 2019	18.25	18.37	18.13	18.28	795,944	+0.04(+0.22%)
Apr 04, 2019	18.09	18.30	18.03	18.24	1,159,784	+0.19(+1.04%)
Apr 03, 2019	18.25	18.38	17.99	18.05	1,594,537	+0.02(+0.09%)
Apr 02, 2019	17.87	18.14	17.78	18.04	1,072,503	+0.04(+0.23%)
Apr 01, 2019	17.63	18.00	17.59	18.00	1,244,323	+0.56(+3.19%)
Mar 29, 2019	17.56	17.62	17.34	17.44	1,257,939	+0.05(+0.28%)
Mar 28, 2019	17.32	17.40	17.11	17.39	946,856	+0.14(+0.81%)
Mar 27, 2019	17.20	17.34	17.04	17.25	995,766	+0.02(+0.14%)
Mar 26, 2019	16.98	17.24	16.95	17.23	1,182,326	+0.36(+2.13%)
Mar 25, 2019	16.89	17.06	16.75	16.87	1,395,016	-0.01(-0.05%)
Mar 22, 2019	17.56	17.63	16.84	16.88	1,549,900	-0.88(-4.97%)
Mar 21, 2019	17.65	17.95	17.54	17.76	1,641,671	-0.07(-0.37%)
Mar 20, 2019	18.49	18.63	17.79	17.82	1,530,155	-0.74(-3.96%)
Mar 19, 2019	19.29	19.29	18.53	18.56	1,512,539	-0.60(-3.15%)
Mar 18, 2019	19.00	19.18	18.95	19.16	1,087,513	+0.23(+1.21%)
Mar 15, 2019	18.94	19.12	18.89	18.94	2,903,813	+0.02(+0.09%)
Mar 14, 2019	18.76	18.96	18.75	18.92	946,996	+0.14(+0.74%)
Mar 13, 2019	18.72	18.87	18.67	18.78	1,650,182	+0.11(+0.61%)
Mar 12, 2019	18.63	18.82	18.54	18.67	1,310,908	+0.02(+0.09%)
Mar 11, 2019	18.54	18.73	18.39	18.65	1,637,006	+0.21(+1.15%)
Mar 08, 2019	18.05	18.52	18.05	18.44	1,733,645	+0.21(+1.17%)
Mar 07, 2019	18.33	18.43	18.13	18.22	1,101,571	-0.23(-1.24%)
Mar 06, 2019	18.84	18.95	18.45	18.45	1,237,984	-0.45(-2.38%)
Mar 05, 2019	18.90	18.98	18.66	18.90	747,321	-0.02(-0.13%)
Mar 04, 2019	19.16	19.23	18.80	18.93	755,383	-0.23(-1.19%)

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.