Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.21	19.70	19.01	19.24	789,883	-0.26(-1.33%)
May 30, 2019	20.12	21.14	19.26	19.50	968,497	-0.70(-3.48%)
May 29, 2019	19.99	20.45	19.68	20.20	910,640	+0.06(+0.32%)
May 28, 2019	21.52	21.87	19.90	20.14	1,876,509	-1.57(-7.24%)
May 24, 2019	21.81	21.92	21.33	21.71	458,066	+0.03(+0.16%)
May 23, 2019	21.99	22.17	21.55	21.68	503,204	-0.50(-2.25%)
May 22, 2019	22.44	22.59	22.15	22.18	573,456	-0.20(-0.89%)
May 21, 2019	22.49	22.91	22.22	22.38	769,697	-0.06(-0.27%)
May 20, 2019	22.27	22.67	21.89	22.44	536,684	+0.05(+0.23%)
May 17, 2019	22.47	22.88	22.36	22.39	885,392	-0.13(-0.57%)
May 16, 2019	22.33	22.96	22.24	22.51	821,300	+0.18(+0.80%)
May 15, 2019	22.01	22.43	21.65	22.33	921,434	+0.19(+0.85%)
May 14, 2019	22.80	22.88	21.35	22.15	1,777,269	-1.10(-4.73%)
May 13, 2019	23.51	23.55	23.06	23.25	441,239	-0.57(-2.40%)
May 10, 2019	23.44	24.04	23.18	23.82	413,949	+0.33(+1.42%)
May 09, 2019	23.90	24.03	23.05	23.48	559,348	-0.60(-2.48%)
May 08, 2019	24.68	24.83	24.01	24.08	504,439	-0.69(-2.77%)
May 07, 2019	24.59	24.84	24.26	24.77	482,934	+0.15(+0.62%)
May 06, 2019	24.24	24.79	24.20	24.61	636,027	+0.21(+0.87%)
May 03, 2019	24.34	24.73	24.25	24.40	979,258	+0.22(+0.90%)
May 02, 2019	23.49	24.43	23.47	24.18	642,593	+0.69(+2.96%)
May 01, 2019	23.80	24.03	23.47	23.49	1,371,523	-0.38(-1.57%)
Apr 30, 2019	24.01	24.18	23.72	23.86	567,254	-0.15(-0.62%)
Apr 29, 2019	24.51	24.52	23.77	24.01	700,028	-0.49(-2.00%)
Apr 26, 2019	23.98	24.72	23.98	24.50	538,322	+0.65(+2.73%)
Apr 25, 2019	24.07	24.15	23.55	23.85	471,292	-0.33(-1.36%)
Apr 24, 2019	23.72	24.38	23.72	24.18	718,069	+0.53(+2.23%)
Apr 23, 2019	23.25	23.89	23.23	23.65	645,700	+0.59(+2.57%)
Apr 22, 2019	23.16	23.51	22.79	23.06	757,021	-0.11(-0.48%)
Apr 18, 2019	22.89	23.27	22.89	23.17	537,149	+0.25(+1.08%)
Apr 17, 2019	22.88	23.05	22.72	22.92	638,599	+0.18(+0.79%)
Apr 16, 2019	22.70	23.12	22.64	22.74	926,250	+0.03(+0.11%)
Apr 15, 2019	22.72	22.92	22.22	22.72	1,012,393	+0.09(+0.41%)
Apr 12, 2019	23.17	23.44	22.40	22.62	817,808	-0.48(-2.08%)
Apr 11, 2019	23.92	24.22	22.85	23.11	802,267	-0.66(-2.80%)
Apr 10, 2019	23.87	23.93	23.22	23.77	958,361	+0.03(+0.11%)
Apr 09, 2019	24.53	24.76	23.61	23.74	1,002,279	-0.93(-3.78%)
Apr 08, 2019	24.67	24.77	24.54	24.68	522,822	+0.01(+0.03%)
Apr 05, 2019	24.50	24.89	24.19	24.67	436,712	+0.17(+0.68%)
Apr 04, 2019	24.15	24.54	23.93	24.50	638,754	+0.35(+1.46%)
Apr 03, 2019	24.55	24.67	23.83	24.15	790,552	-0.40(-1.61%)
Apr 02, 2019	24.59	25.04	24.21	24.55	542,325	+0.01(+0.03%)
Apr 01, 2019	24.66	24.95	24.44	24.54	850,110	-0.06(-0.26%)
Mar 29, 2019	24.00	24.74	22.98	24.60	1,791,905	+0.52(+2.18%)
Mar 28, 2019	24.87	25.14	24.00	24.08	926,555	-0.80(-3.22%)
Mar 27, 2019	24.84	25.23	24.78	24.88	681,022	+0.01(+0.05%)
Mar 26, 2019	24.58	25.01	24.33	24.87	576,371	+0.40(+1.62%)
Mar 25, 2019	24.16	24.69	24.16	24.47	757,645	+0.31(+1.29%)
Mar 22, 2019	24.27	24.50	24.02	24.16	498,429	-0.19(-0.77%)
Mar 21, 2019	24.32	24.56	24.09	24.35	760,196	+0.00(+0.02%)
Mar 20, 2019	24.50	24.70	24.01	24.34	873,457	-0.25(-1.02%)
Mar 19, 2019	25.57	25.64	24.55	24.59	856,120	-0.97(-3.78%)
Mar 18, 2019	25.43	25.59	25.28	25.56	976,046	+0.59(+2.36%)
Mar 15, 2019	25.10	25.56	24.91	24.97	1,084,858	-0.02(-0.09%)
Mar 14, 2019	25.57	25.76	24.83	24.99	980,610	-0.49(-1.91%)
Mar 13, 2019	25.10	25.70	24.84	25.48	1,204,823	+0.31(+1.22%)
Mar 12, 2019	25.30	25.50	24.36	25.17	1,703,987	-0.12(-0.49%)
Mar 11, 2019	24.80	26.00	24.41	25.30	2,885,392	+0.46(+1.87%)
Mar 08, 2019	23.57	25.07	21.53	24.83	12,706,897	-4.26(-14.65%)
Mar 07, 2019	28.74	29.87	28.40	29.09	1,076,300	+0.32(+1.11%)
Mar 06, 2019	28.61	29.10	27.99	28.77	1,085,785	+0.26(+0.90%)
Mar 05, 2019	29.00	29.35	28.17	28.52	657,415	-0.49(-1.70%)
Mar 04, 2019	28.82	29.18	28.40	29.01	943,843	+0.18(+0.64%)

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.