Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.63	18.81	18.53	18.80	1,487,476	+0.09(+0.49%)
May 30, 2019	18.78	18.89	18.57	18.70	1,039,991	-0.03(-0.18%)
May 29, 2019	18.54	18.82	18.39	18.74	1,159,227	-0.19(-1.02%)
May 28, 2019	19.27	19.32	18.92	18.93	812,021	-0.37(-1.92%)
May 24, 2019	19.37	19.39	19.18	19.30	765,695	-0.09(-0.48%)
May 23, 2019	19.37	19.65	19.25	19.39	1,659,060	+0.07(+0.35%)
May 22, 2019	19.16	19.34	19.04	19.33	1,086,990	+0.19(+1.01%)
May 21, 2019	19.25	19.28	18.99	19.13	1,115,702	-0.03(-0.18%)
May 20, 2019	19.16	19.33	19.11	19.17	1,984,371	+0.01(+0.04%)
May 17, 2019	19.10	19.48	19.08	19.16	2,162,249	+0.12(+0.62%)
May 16, 2019	17.86	19.11	17.75	19.04	3,989,524	+1.20(+6.74%)
May 15, 2019	17.81	17.89	17.68	17.84	1,402,799	+0.06(+0.33%)
May 14, 2019	17.91	17.96	17.65	17.78	1,010,683	-0.15(-0.84%)
May 13, 2019	17.98	18.07	17.76	17.93	1,453,674	-0.20(-1.11%)
May 10, 2019	18.04	18.16	17.83	18.13	1,013,231	+0.03(+0.19%)
May 09, 2019	17.94	18.14	17.89	18.10	867,261	+0.10(+0.56%)
May 08, 2019	17.98	18.18	17.87	18.00	993,472	+0.01(+0.05%)
May 07, 2019	18.18	18.23	17.86	17.99	1,139,955	-0.16(-0.88%)
May 06, 2019	18.08	18.22	18.05	18.15	1,069,847	+0.00(+0.00%)
May 03, 2019	18.13	18.24	18.05	18.15	831,506	+0.08(+0.42%)
May 02, 2019	17.92	18.18	17.91	18.07	1,054,560	+0.04(+0.23%)
May 01, 2019	18.36	18.38	18.02	18.03	1,064,713	-0.24(-1.29%)
Apr 30, 2019	18.19	18.32	18.15	18.27	1,000,788	+0.08(+0.46%)
Apr 29, 2019	18.09	18.22	18.04	18.18	624,997	+0.06(+0.32%)
Apr 26, 2019	17.93	18.14	17.87	18.12	507,329	+0.24(+1.36%)
Apr 25, 2019	17.97	18.04	17.85	17.88	535,078	-0.15(-0.84%)
Apr 24, 2019	18.03	18.25	17.93	18.03	1,042,679	+0.01(+0.05%)
Apr 23, 2019	18.02	18.15	17.97	18.02	1,079,368	+0.02(+0.09%)
Apr 22, 2019	18.16	18.18	17.92	18.01	665,307	-0.14(-0.79%)
Apr 18, 2019	18.18	18.25	18.07	18.15	658,112	+0.01(+0.05%)
Apr 17, 2019	18.19	18.23	18.00	18.14	788,743	+0.01(+0.05%)
Apr 16, 2019	18.11	18.18	17.97	18.13	1,316,228	+0.04(+0.23%)
Apr 15, 2019	18.01	18.14	17.94	18.09	830,584	+0.12(+0.65%)
Apr 12, 2019	17.86	18.04	17.86	17.97	624,433	+0.04(+0.23%)
Apr 11, 2019	18.00	18.07	17.83	17.93	850,278	-0.05(-0.28%)
Apr 10, 2019	17.77	17.99	17.72	17.98	717,668	+0.24(+1.37%)
Apr 09, 2019	17.89	17.93	17.70	17.74	730,030	-0.12(-0.66%)
Apr 08, 2019	17.74	17.86	17.65	17.86	1,167,069	+0.06(+0.33%)
Apr 05, 2019	17.68	17.81	17.65	17.80	1,262,433	+0.09(+0.52%)
Apr 04, 2019	17.74	17.78	17.57	17.70	1,172,189	+0.00(+0.00%)
Apr 03, 2019	17.63	17.76	17.57	17.70	1,070,159	+0.06(+0.33%)
Apr 02, 2019	17.81	17.81	17.59	17.65	730,912	-0.16(-0.90%)
Apr 01, 2019	17.90	17.93	17.67	17.81	955,675	-0.11(-0.61%)
Mar 29, 2019	17.88	17.98	17.81	17.91	1,071,187	+0.03(+0.19%)
Mar 28, 2019	17.83	17.99	17.71	17.88	905,938	+0.08(+0.42%)
Mar 27, 2019	17.69	17.89	17.68	17.81	1,588,697	+0.12(+0.67%)
Mar 26, 2019	17.56	17.70	17.52	17.69	1,615,731	+0.13(+0.77%)
Mar 25, 2019	17.44	17.59	17.30	17.55	1,088,418	+0.12(+0.67%)
Mar 22, 2019	17.23	17.64	17.23	17.44	1,305,275	+0.19(+1.12%)
Mar 21, 2019	16.94	17.28	16.94	17.24	1,183,974	+0.32(+1.89%)
Mar 20, 2019	17.07	17.12	16.89	16.92	910,583	-0.14(-0.84%)
Mar 19, 2019	17.23	17.23	16.98	17.07	834,746	+0.00(+0.00%)
Mar 18, 2019	17.05	17.17	16.96	17.07	1,069,555	-0.03(-0.20%)
Mar 15, 2019	16.94	17.13	16.89	17.10	1,858,066	+0.21(+1.24%)
Mar 14, 2019	17.07	17.12	16.84	16.89	1,351,924	-0.16(-0.94%)
Mar 13, 2019	17.04	17.12	16.99	17.05	1,117,530	+0.02(+0.10%)
Mar 12, 2019	17.15	17.19	16.99	17.03	814,995	-0.09(-0.54%)
Mar 11, 2019	17.06	17.23	16.89	17.12	1,473,922	+0.03(+0.20%)
Mar 08, 2019	17.10	17.15	16.87	17.09	1,097,964	+0.08(+0.44%)
Mar 07, 2019	17.06	17.17	16.95	17.02	1,016,084	-0.02(-0.10%)
Mar 06, 2019	17.11	17.20	16.98	17.03	694,397	-0.06(-0.34%)
Mar 05, 2019	17.02	17.13	16.90	17.09	1,369,842	+0.06(+0.35%)
Mar 04, 2019	17.34	17.36	16.91	17.03	2,650,657	-0.29(-1.70%)

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.