Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.82	18.98	18.46	18.56	16,400	-0.40(-2.11%)
May 30, 2019	19.34	19.36	18.81	18.96	12,982	-0.30(-1.56%)
May 29, 2019	19.25	19.54	18.94	19.26	51,144	-0.14(-0.72%)
May 28, 2019	19.34	19.49	19.26	19.40	14,862	-0.03(-0.15%)
May 24, 2019	19.44	19.49	19.00	19.43	12,000	+0.31(+1.62%)
May 23, 2019	18.97	19.25	18.85	19.12	15,928	-0.12(-0.62%)
May 22, 2019	18.89	19.25	18.86	19.24	14,684	+0.25(+1.32%)
May 21, 2019	18.98	19.32	18.90	18.99	27,519	+0.01(+0.05%)
May 20, 2019	18.28	18.99	17.98	18.98	26,439	+0.52(+2.82%)
May 17, 2019	18.40	18.94	18.26	18.46	17,500	-0.14(-0.75%)
May 16, 2019	19.30	19.43	18.00	18.60	46,937	-0.82(-4.22%)
May 15, 2019	18.78	19.48	18.73	19.42	14,671	+0.41(+2.16%)
May 14, 2019	18.97	19.30	18.81	19.01	18,512	+0.10(+0.53%)
May 13, 2019	19.19	19.37	18.85	18.91	33,182	-0.59(-3.03%)
May 10, 2019	18.96	19.60	18.17	19.50	28,000	+0.42(+2.20%)
May 09, 2019	18.70	19.11	18.53	19.08	46,974	+0.29(+1.54%)
May 08, 2019	18.46	18.90	17.85	18.79	41,761	+0.39(+2.12%)
May 07, 2019	17.54	18.67	17.53	18.40	27,298	-0.28(-1.50%)
May 06, 2019	18.67	18.89	18.49	18.68	19,975	-0.21(-1.11%)
May 03, 2019	17.73	19.65	17.33	18.89	97,300	+1.21(+6.81%)
May 02, 2019	17.22	17.88	16.92	17.68	59,709	+0.26(+1.52%)
May 01, 2019	17.14	17.83	17.14	17.42	44,779	-0.23(-1.30%)
Apr 30, 2019	16.99	18.19	16.68	17.65	253,376	-1.37(-7.20%)
Apr 29, 2019	17.15	19.20	17.05	19.02	226,258	+2.02(+11.88%)
Apr 26, 2019	17.09	17.51	16.62	17.00	196,600	+0.00(+0.00%)
Apr 25, 2019	17.01	17.34	16.73	17.00	39,546	+0.00(+0.00%)
Apr 24, 2019	17.44	17.92	16.98	17.00	292,715	+2.44(+16.76%)
Apr 23, 2019	14.06	14.60	14.00	14.56	22,084	+0.51(+3.63%)
Apr 22, 2019	14.15	14.40	14.02	14.05	12,278	-0.26(-1.82%)
Apr 18, 2019	14.69	14.77	14.01	14.31	24,800	-0.46(-3.11%)
Apr 17, 2019	14.84	15.00	14.69	14.77	15,401	+0.02(+0.14%)
Apr 16, 2019	14.86	15.09	14.70	14.75	13,062	-0.05(-0.34%)
Apr 15, 2019	15.23	15.23	14.79	14.80	11,151	-0.45(-2.95%)
Apr 12, 2019	15.43	15.55	15.15	15.25	23,600	-0.05(-0.33%)
Apr 11, 2019	15.28	15.53	15.28	15.30	12,145	-0.25(-1.61%)
Apr 10, 2019	15.16	15.55	15.14	15.55	45,788	+0.19(+1.24%)
Apr 09, 2019	15.17	15.39	15.16	15.36	13,031	+0.15(+0.99%)
Apr 08, 2019	15.54	15.55	15.20	15.21	17,026	-0.34(-2.19%)
Apr 05, 2019	15.58	15.65	15.36	15.55	20,200	+0.10(+0.65%)
Apr 04, 2019	15.46	15.57	15.19	15.45	31,673	+0.02(+0.13%)
Apr 03, 2019	15.50	15.60	15.24	15.43	9,350	-0.04(-0.26%)
Apr 02, 2019	15.74	15.75	15.21	15.47	12,431	-0.20(-1.28%)
Apr 01, 2019	15.37	15.72	15.31	15.67	9,990	+0.47(+3.09%)
Mar 29, 2019	15.56	15.71	15.20	15.20	11,700	-0.21(-1.36%)
Mar 28, 2019	15.67	15.67	15.31	15.41	7,088	-0.13(-0.84%)
Mar 27, 2019	15.49	15.73	15.48	15.54	8,152	-0.06(-0.38%)
Mar 26, 2019	15.10	15.70	15.10	15.60	13,417	+0.53(+3.52%)
Mar 25, 2019	15.18	15.43	15.00	15.07	13,393	+0.01(+0.07%)
Mar 22, 2019	15.50	15.70	15.06	15.06	18,100	-0.64(-4.08%)
Mar 21, 2019	15.18	16.00	15.18	15.70	31,253	+0.53(+3.49%)
Mar 20, 2019	15.37	15.68	15.14	15.17	12,413	-0.19(-1.24%)
Mar 19, 2019	15.49	15.58	15.13	15.36	26,354	-0.14(-0.90%)
Mar 18, 2019	15.15	15.76	14.98	15.50	111,649	+0.51(+3.40%)
Mar 15, 2019	15.01	15.25	14.95	14.99	37,600	-0.02(-0.13%)
Mar 14, 2019	15.25	15.35	14.86	15.01	25,108	-0.05(-0.33%)
Mar 13, 2019	15.26	15.38	14.60	15.06	55,994	-0.08(-0.53%)
Mar 12, 2019	15.06	16.00	14.93	15.14	23,292	+0.19(+1.27%)
Mar 11, 2019	15.12	15.71	14.75	14.95	19,063	-0.05(-0.33%)
Mar 08, 2019	14.85	15.15	14.47	15.00	30,000	+0.30(+2.04%)
Mar 07, 2019	15.00	15.15	14.59	14.70	46,619	-0.10(-0.68%)
Mar 06, 2019	15.70	16.18	14.39	14.80	21,273	-0.90(-5.73%)
Mar 05, 2019	15.93	16.25	15.27	15.70	24,493	-0.12(-0.76%)
Mar 04, 2019	14.53	16.30	14.42	15.82	61,214	+1.09(+7.40%)

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.