Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.72	24.08	23.53	23.86	803,300	-0.24(-1.00%)
May 30, 2019	23.92	24.24	23.84	24.10	480,807	+0.27(+1.13%)
May 29, 2019	23.65	24.09	22.65	23.83	925,247	+0.01(+0.04%)
May 28, 2019	23.42	24.03	23.40	23.82	651,683	+0.36(+1.53%)
May 24, 2019	23.49	23.84	23.24	23.46	1,152,700	+0.15(+0.64%)
May 23, 2019	23.22	23.55	22.86	23.31	566,355	-0.12(-0.51%)
May 22, 2019	23.98	24.08	23.39	23.43	792,587	-0.58(-2.42%)
May 21, 2019	23.77	24.19	23.72	24.01	706,135	+0.24(+1.01%)
May 20, 2019	24.13	24.28	23.59	23.77	533,576	-0.56(-2.30%)
May 17, 2019	24.41	24.55	24.14	24.33	652,700	-0.05(-0.21%)
May 16, 2019	24.44	24.89	24.28	24.38	587,957	+0.00(+0.00%)
May 15, 2019	24.38	24.85	24.01	24.38	740,801	+0.00(+0.00%)
May 14, 2019	23.96	24.59	23.66	24.38	774,171	+0.45(+1.88%)
May 13, 2019	25.07	25.20	23.69	23.93	1,227,141	-1.42(-5.60%)
May 10, 2019	24.99	25.40	24.58	25.35	885,300	+0.36(+1.44%)
May 09, 2019	26.01	26.27	24.55	24.99	2,262,388	-1.26(-4.80%)
May 08, 2019	26.55	26.75	25.39	26.25	1,465,157	-0.20(-0.76%)
May 07, 2019	24.80	26.50	24.70	26.45	4,016,359	+1.40(+5.59%)
May 06, 2019	24.50	25.20	24.27	25.05	1,261,127	+0.30(+1.21%)
May 03, 2019	24.75	24.94	24.56	24.75	1,872,500	+0.12(+0.49%)
May 02, 2019	24.40	24.76	24.24	24.63	927,494	+0.14(+0.57%)
May 01, 2019	25.00	25.05	24.48	24.49	837,249	-0.44(-1.76%)
Apr 30, 2019	24.92	24.96	24.68	24.93	881,419	+0.10(+0.40%)
Apr 29, 2019	24.52	24.95	24.30	24.83	1,465,553	+0.44(+1.80%)
Apr 26, 2019	24.38	24.93	24.20	24.39	1,004,500	-0.48(-1.93%)
Apr 25, 2019	24.58	24.95	24.11	24.87	961,644	+0.51(+2.09%)
Apr 24, 2019	23.37	24.50	23.33	24.36	1,439,127	+1.02(+4.37%)
Apr 23, 2019	22.89	23.40	22.52	23.34	1,255,868	+0.44(+1.92%)
Apr 22, 2019	22.46	23.77	22.40	22.90	3,866,850	+1.53(+7.16%)
Apr 18, 2019	21.23	21.62	21.01	21.37	1,179,000	+0.07(+0.33%)
Apr 17, 2019	20.51	21.31	20.29	21.30	1,382,471	+0.80(+3.90%)
Apr 16, 2019	20.43	20.56	19.97	20.50	870,524	+0.01(+0.05%)
Apr 15, 2019	20.54	20.65	20.38	20.49	648,506	+0.00(+0.00%)
Apr 12, 2019	20.69	20.75	20.32	20.49	1,685,800	-0.14(-0.68%)
Apr 11, 2019	20.53	20.75	20.35	20.63	1,051,469	+0.03(+0.15%)
Apr 10, 2019	20.61	20.91	20.40	20.60	901,233	+0.02(+0.07%)
Apr 09, 2019	20.11	20.69	20.11	20.59	743,827	+0.41(+2.01%)
Apr 08, 2019	20.52	20.54	20.13	20.18	569,353	-0.35(-1.70%)
Apr 05, 2019	21.03	21.13	20.41	20.53	1,155,700	-0.51(-2.42%)
Apr 04, 2019	21.09	21.23	20.70	21.04	624,657	-0.04(-0.19%)
Apr 03, 2019	20.81	21.20	20.74	21.08	1,753,805	+0.27(+1.30%)
Apr 02, 2019	20.89	20.90	20.60	20.81	692,117	-0.08(-0.38%)
Apr 01, 2019	20.81	21.03	20.56	20.89	1,244,654	+0.02(+0.10%)
Mar 29, 2019	21.13	21.22	20.72	20.87	684,100	-0.25(-1.18%)
Mar 28, 2019	20.97	21.36	20.92	21.12	727,874	+0.16(+0.76%)
Mar 27, 2019	20.40	21.03	20.40	20.96	965,061	+0.50(+2.44%)
Mar 26, 2019	20.22	20.52	19.94	20.46	765,451	+0.38(+1.89%)
Mar 25, 2019	19.74	20.35	19.60	20.08	1,184,328	+0.41(+2.08%)
Mar 22, 2019	19.77	20.11	19.65	19.67	917,900	-0.22(-1.11%)
Mar 21, 2019	19.14	20.08	19.14	19.89	1,520,209	+0.78(+4.08%)
Mar 20, 2019	19.75	20.08	19.02	19.11	2,755,839	-0.58(-2.95%)
Mar 19, 2019	21.17	21.33	19.58	19.69	5,171,930	-1.51(-7.12%)
Mar 18, 2019	21.54	21.72	21.17	21.20	1,241,428	-0.14(-0.66%)
Mar 15, 2019	21.93	22.28	20.99	21.34	3,384,700	+0.04(+0.19%)
Mar 14, 2019	20.97	22.77	20.82	21.30	3,285,630	+0.26(+1.24%)
Mar 13, 2019	21.56	21.64	20.85	21.04	1,234,137	-0.52(-2.41%)
Mar 12, 2019	21.40	21.70	21.23	21.56	1,643,337	+0.18(+0.84%)
Mar 11, 2019	20.43	21.39	20.22	21.38	2,862,714	+0.90(+4.39%)
Mar 08, 2019	20.70	21.25	20.46	20.48	3,023,100	-0.25(-1.21%)
Mar 07, 2019	20.09	20.79	20.03	20.73	4,417,623	+0.58(+2.88%)
Mar 06, 2019	19.69	20.18	19.51	20.15	1,478,508	+0.45(+2.28%)
Mar 05, 2019	19.23	19.76	19.14	19.70	2,239,043	+0.55(+2.87%)
Mar 04, 2019	19.48	19.59	18.83	19.15	1,788,014	-0.24(-1.24%)

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.