Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.34	17.34	17.34	17.34	754	-0.06(-0.37%)
May 30, 2019	17.40	17.40	17.40	17.40	0	-0.12(-0.68%)
May 29, 2019	17.37	17.52	17.37	17.52	13,876	+0.14(+0.78%)
May 28, 2019	17.35	17.53	17.31	17.39	205,808	+0.32(+1.90%)
May 24, 2019	17.06	17.06	17.06	17.06	323	-0.11(-0.65%)
May 23, 2019	17.20	17.21	17.17	17.17	3,597	-0.25(-1.43%)
May 22, 2019	17.43	17.49	17.42	17.42	1,293	+0.12(+0.68%)
May 21, 2019	17.42	17.42	17.24	17.30	2,523	+0.20(+1.15%)
May 20, 2019	17.15	17.15	17.11	17.11	6,528	-0.23(-1.32%)
May 17, 2019	17.45	17.45	17.34	17.34	3,127	-0.56(-3.13%)
May 16, 2019	18.11	18.11	17.90	17.90	873	+0.33(+1.88%)
May 15, 2019	17.44	17.57	17.44	17.57	539	+0.11(+0.61%)
May 14, 2019	17.36	17.46	17.36	17.46	768	+0.57(+3.40%)
May 13, 2019	16.99	16.99	16.89	16.89	761	-0.79(-4.45%)
May 10, 2019	17.59	17.69	17.35	17.67	18,441	+0.21(+1.20%)
May 09, 2019	17.05	17.57	17.05	17.46	11,843	-0.11(-0.61%)
May 08, 2019	17.53	17.82	17.53	17.57	36,829	-0.13(-0.74%)
May 07, 2019	17.98	17.98	17.59	17.70	34,996	-0.62(-3.39%)
May 06, 2019	18.23	18.32	18.23	18.32	1,211	-0.93(-4.82%)
May 03, 2019	19.19	19.35	19.18	19.25	10,137	+0.29(+1.52%)
May 02, 2019	19.11	19.14	18.96	18.96	10,340	-0.12(-0.62%)
May 01, 2019	19.07	19.32	19.07	19.08	25,956	+0.01(+0.04%)
Apr 30, 2019	19.10	19.12	18.98	19.07	84,766	+0.25(+1.33%)
Apr 29, 2019	19.19	19.19	18.66	18.82	689,595	-0.39(-2.02%)
Apr 26, 2019	19.21	19.21	19.21	19.21	107	+0.07(+0.35%)
Apr 25, 2019	19.10	19.15	19.10	19.15	271	-0.45(-2.29%)
Apr 24, 2019	19.59	19.59	19.59	19.59	20	-0.15(-0.77%)
Apr 23, 2019	19.67	19.76	19.57	19.75	37,517	-0.11(-0.54%)
Apr 22, 2019	19.91	19.91	19.85	19.85	2,589	-0.25(-1.25%)
Apr 18, 2019	20.00	20.12	20.00	20.11	647	-0.11(-0.56%)
Apr 17, 2019	20.25	20.30	20.22	20.22	1,927	+0.18(+0.89%)
Apr 16, 2019	20.08	20.09	20.04	20.04	1,981	+0.54(+2.79%)
Apr 15, 2019	19.55	19.55	19.47	19.50	1,267	-0.42(-2.10%)
Apr 12, 2019	19.79	19.96	19.79	19.91	23,078	+0.36(+1.83%)
Apr 11, 2019	19.94	19.94	19.47	19.56	10,157	-0.54(-2.69%)
Apr 10, 2019	19.99	20.21	19.96	20.10	11,232	+0.06(+0.29%)
Apr 09, 2019	20.16	20.16	20.04	20.04	1,364	-0.17(-0.83%)
Apr 08, 2019	20.21	20.23	20.12	20.21	14,736	-0.13(-0.64%)
Apr 05, 2019	20.31	20.38	20.27	20.34	3,343	+0.15(+0.76%)
Apr 04, 2019	20.08	20.18	19.96	20.18	11,677	+0.26(+1.30%)
Apr 03, 2019	19.82	19.98	19.82	19.92	946	+0.40(+2.07%)
Apr 02, 2019	19.49	19.67	19.45	19.52	27,489	-0.26(-1.30%)
Apr 01, 2019	19.73	19.78	19.69	19.78	1,549	+0.70(+3.69%)
Mar 29, 2019	19.19	19.19	19.07	19.07	1,833	+0.63(+3.40%)
Mar 28, 2019	18.43	18.46	18.31	18.45	20,101	+0.04(+0.24%)
Mar 27, 2019	18.74	18.74	18.35	18.40	180,661	-0.70(-3.66%)
Mar 26, 2019	18.44	19.11	18.42	19.10	1,256,247	+0.56(+3.02%)
Mar 25, 2019	18.55	18.55	18.54	18.54	1,078	-0.10(-0.51%)
Mar 22, 2019	18.64	18.64	18.64	18.64	16,284	-0.41(-2.15%)
Mar 21, 2019	19.03	19.05	19.03	19.05	614	+0.08(+0.44%)
Mar 20, 2019	18.85	19.06	18.85	18.96	1,230	+0.03(+0.14%)
Mar 19, 2019	18.94	18.94	18.94	18.94	1	-0.10(-0.53%)
Mar 18, 2019	19.02	19.04	19.02	19.04	648	+0.49(+2.62%)
Mar 15, 2019	18.49	18.55	18.49	18.55	1,509	+0.28(+1.51%)
Mar 14, 2019	18.28	18.30	18.23	18.28	1,438	-0.20(-1.07%)
Mar 13, 2019	18.43	18.47	18.43	18.47	2,395	-0.18(-0.98%)
Mar 12, 2019	18.66	18.66	18.63	18.66	651	+0.01(+0.05%)
Mar 11, 2019	18.52	18.71	18.52	18.65	7,438	+0.74(+4.14%)
Mar 08, 2019	17.91	18.10	17.87	17.91	84,548	-1.34(-6.98%)
Mar 07, 2019	18.55	19.25	18.28	19.25	619,025	+0.34(+1.81%)
Mar 06, 2019	19.24	19.24	18.91	18.91	939	-0.63(-3.20%)
Mar 05, 2019	19.52	20.66	19.04	19.53	13,748	+0.58(+3.06%)
Mar 04, 2019	18.72	18.95	18.70	18.95	55,248	+0.36(+1.94%)

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.