Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.65	18.83	18.55	18.82	1,485,732	+0.09(+0.49%)
May 30, 2019	18.80	18.92	18.59	18.73	1,038,771	-0.03(-0.18%)
May 29, 2019	18.56	18.84	18.42	18.76	1,157,867	-0.19(-1.02%)
May 28, 2019	19.29	19.34	18.95	18.95	811,068	-0.37(-1.92%)
May 24, 2019	19.39	19.42	19.20	19.32	764,797	-0.09(-0.48%)
May 23, 2019	19.39	19.68	19.27	19.42	1,657,114	+0.07(+0.35%)
May 22, 2019	19.18	19.37	19.06	19.35	1,085,716	+0.19(+1.01%)
May 21, 2019	19.27	19.30	19.01	19.16	1,114,394	-0.03(-0.18%)
May 20, 2019	19.18	19.35	19.13	19.19	1,982,044	+0.01(+0.04%)
May 17, 2019	19.12	19.50	19.11	19.18	2,159,714	+0.12(+0.62%)
May 16, 2019	17.88	19.13	17.77	19.06	3,984,845	+1.20(+6.74%)
May 15, 2019	17.83	17.91	17.70	17.86	1,401,153	+0.06(+0.33%)
May 14, 2019	17.93	17.98	17.67	17.80	1,009,497	-0.15(-0.84%)
May 13, 2019	18.00	18.09	17.78	17.95	1,451,970	-0.20(-1.11%)
May 10, 2019	18.06	18.18	17.85	18.15	1,012,042	+0.03(+0.19%)
May 09, 2019	17.96	18.16	17.91	18.12	866,243	+0.10(+0.56%)
May 08, 2019	18.00	18.20	17.89	18.02	992,307	+0.01(+0.05%)
May 07, 2019	18.20	18.25	17.88	18.01	1,138,618	-0.16(-0.88%)
May 06, 2019	18.10	18.24	18.07	18.17	1,068,593	+0.00(+0.00%)
May 03, 2019	18.15	18.26	18.07	18.17	830,531	+0.08(+0.42%)
May 02, 2019	17.94	18.20	17.94	18.10	1,053,323	+0.04(+0.23%)
May 01, 2019	18.38	18.40	18.04	18.05	1,063,465	-0.24(-1.29%)
Apr 30, 2019	18.21	18.34	18.17	18.29	999,615	+0.08(+0.46%)
Apr 29, 2019	18.11	18.24	18.06	18.21	624,264	+0.06(+0.32%)
Apr 26, 2019	17.95	18.16	17.89	18.15	506,734	+0.24(+1.36%)
Apr 25, 2019	17.99	18.06	17.87	17.90	534,451	-0.15(-0.84%)
Apr 24, 2019	18.05	18.27	17.95	18.05	1,041,456	+0.01(+0.05%)
Apr 23, 2019	18.05	18.17	17.99	18.05	1,078,102	+0.02(+0.09%)
Apr 22, 2019	18.18	18.21	17.94	18.03	664,527	-0.14(-0.79%)
Apr 18, 2019	18.21	18.27	18.10	18.17	657,340	+0.01(+0.05%)
Apr 17, 2019	18.21	18.25	18.02	18.16	787,818	+0.01(+0.05%)
Apr 16, 2019	18.13	18.20	17.99	18.15	1,314,684	+0.04(+0.23%)
Apr 15, 2019	18.03	18.16	17.96	18.11	829,610	+0.12(+0.65%)
Apr 12, 2019	17.89	18.06	17.89	17.99	623,700	+0.04(+0.23%)
Apr 11, 2019	18.02	18.09	17.85	17.95	849,281	-0.05(-0.28%)
Apr 10, 2019	17.79	18.01	17.74	18.00	716,826	+0.24(+1.37%)
Apr 09, 2019	17.91	17.95	17.73	17.76	729,174	-0.12(-0.66%)
Apr 08, 2019	17.76	17.89	17.68	17.88	1,165,701	+0.06(+0.33%)
Apr 05, 2019	17.70	17.83	17.67	17.82	1,260,952	+0.09(+0.52%)
Apr 04, 2019	17.76	17.80	17.59	17.73	1,170,814	+0.00(+0.00%)
Apr 03, 2019	17.65	17.78	17.59	17.73	1,068,904	+0.06(+0.33%)
Apr 02, 2019	17.83	17.83	17.61	17.67	730,055	-0.16(-0.90%)
Apr 01, 2019	17.92	17.95	17.69	17.83	954,554	-0.11(-0.61%)
Mar 29, 2019	17.90	18.00	17.83	17.94	1,069,931	+0.03(+0.19%)
Mar 28, 2019	17.85	18.01	17.73	17.90	904,876	+0.08(+0.42%)
Mar 27, 2019	17.71	17.91	17.70	17.83	1,586,834	+0.12(+0.67%)
Mar 26, 2019	17.58	17.72	17.54	17.71	1,613,836	+0.13(+0.77%)
Mar 25, 2019	17.46	17.61	17.32	17.57	1,087,142	+0.12(+0.67%)
Mar 22, 2019	17.25	17.66	17.25	17.46	1,303,745	+0.19(+1.12%)
Mar 21, 2019	16.96	17.30	16.96	17.26	1,182,586	+0.32(+1.89%)
Mar 20, 2019	17.09	17.14	16.91	16.94	909,515	-0.14(-0.84%)
Mar 19, 2019	17.25	17.25	17.00	17.09	833,768	+0.00(+0.00%)
Mar 18, 2019	17.07	17.19	16.98	17.09	1,068,300	-0.03(-0.20%)
Mar 15, 2019	16.96	17.15	16.91	17.12	1,855,887	+0.21(+1.24%)
Mar 14, 2019	17.09	17.15	16.86	16.91	1,350,339	-0.16(-0.94%)
Mar 13, 2019	17.06	17.15	17.01	17.07	1,116,220	+0.02(+0.10%)
Mar 12, 2019	17.17	17.21	17.01	17.05	814,039	-0.09(-0.54%)
Mar 11, 2019	17.08	17.25	16.91	17.15	1,472,194	+0.03(+0.20%)
Mar 08, 2019	17.12	17.17	16.89	17.11	1,096,676	+0.08(+0.44%)
Mar 07, 2019	17.08	17.19	16.97	17.04	1,014,893	-0.02(-0.10%)
Mar 06, 2019	17.13	17.22	17.00	17.05	693,583	-0.06(-0.34%)
Mar 05, 2019	17.04	17.15	16.92	17.11	1,368,235	+0.06(+0.35%)
Mar 04, 2019	17.36	17.38	16.93	17.05	2,647,548	-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.