Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.65	19.66	19.23	19.36	332,130	-0.53(-2.64%)
May 30, 2019	20.02	20.20	19.72	19.89	249,370	-0.10(-0.48%)
May 29, 2019	19.97	20.18	19.96	19.98	264,820	-0.24(-1.17%)
May 28, 2019	20.39	20.54	20.13	20.22	313,618	-0.16(-0.77%)
May 24, 2019	20.71	20.74	20.36	20.38	322,774	-0.18(-0.85%)
May 23, 2019	20.75	20.83	20.38	20.55	267,054	-0.47(-2.25%)
May 22, 2019	21.23	21.25	20.91	21.03	242,875	-0.31(-1.44%)
May 21, 2019	21.25	21.48	21.19	21.33	271,471	+0.25(+1.21%)
May 20, 2019	20.95	21.22	20.78	21.08	256,882	-0.12(-0.58%)
May 17, 2019	21.57	21.71	21.16	21.20	680,234	-0.64(-2.93%)
May 16, 2019	22.10	22.10	21.72	21.84	299,934	-0.18(-0.80%)
May 15, 2019	21.61	22.12	21.59	22.02	265,023	+0.19(+0.88%)
May 14, 2019	21.73	22.00	21.61	21.82	443,696	+0.20(+0.93%)
May 13, 2019	22.60	22.60	21.53	21.62	398,349	-1.30(-5.66%)
May 10, 2019	22.95	23.05	22.55	22.92	506,695	-0.11(-0.49%)
May 09, 2019	22.87	23.12	22.65	23.03	247,581	-0.15(-0.64%)
May 08, 2019	23.41	23.52	23.16	23.18	309,180	-0.23(-0.97%)
May 07, 2019	23.84	23.84	23.23	23.41	242,787	-0.46(-1.91%)
May 06, 2019	23.36	23.91	23.21	23.87	311,604	+0.04(+0.15%)
May 03, 2019	23.48	23.87	23.23	23.83	318,210	+0.52(+2.22%)
May 02, 2019	23.66	23.80	23.03	23.31	314,921	-0.37(-1.55%)
May 01, 2019	23.73	23.95	23.48	23.68	549,147	-0.01(-0.04%)
Apr 30, 2019	23.74	23.78	23.39	23.69	425,163	-0.18(-0.73%)
Apr 29, 2019	24.09	24.23	23.75	23.87	428,437	-0.13(-0.55%)
Apr 26, 2019	23.60	24.09	23.60	24.00	359,285	+0.30(+1.26%)
Apr 25, 2019	23.21	24.48	23.17	23.70	587,544	-2.62(-9.96%)
Apr 24, 2019	25.92	26.50	25.87	26.32	392,021	+0.37(+1.42%)
Apr 23, 2019	25.68	26.02	25.58	25.95	329,943	+0.33(+1.30%)
Apr 22, 2019	25.85	25.90	25.52	25.62	265,811	-0.28(-1.08%)
Apr 18, 2019	25.89	26.06	25.79	25.90	241,539	-0.21(-0.81%)
Apr 17, 2019	26.17	26.17	25.86	26.11	274,844	+0.06(+0.24%)
Apr 16, 2019	25.75	26.14	25.72	26.05	356,463	+0.36(+1.40%)
Apr 15, 2019	25.74	25.79	25.49	25.69	363,753	-0.06(-0.24%)
Apr 12, 2019	25.55	25.76	25.39	25.75	319,808	+0.39(+1.56%)
Apr 11, 2019	25.22	25.45	25.01	25.36	271,233	+0.14(+0.56%)
Apr 10, 2019	24.88	25.34	24.82	25.22	415,536	+0.40(+1.62%)
Apr 09, 2019	24.90	25.02	24.77	24.81	476,758	-0.21(-0.84%)
Apr 08, 2019	24.72	25.03	24.71	25.02	423,286	+0.21(+0.85%)
Apr 05, 2019	24.37	24.82	24.30	24.81	481,024	+0.48(+1.98%)
Apr 04, 2019	23.95	24.34	23.87	24.33	462,249	+0.38(+1.57%)
Apr 03, 2019	23.85	24.08	23.67	23.95	597,622	+0.38(+1.60%)
Apr 02, 2019	23.61	23.66	23.43	23.58	272,514	-0.04(-0.19%)
Apr 01, 2019	23.23	23.73	23.23	23.62	343,379	+0.61(+2.67%)
Mar 29, 2019	23.11	23.22	22.90	23.01	357,345	+0.10(+0.42%)
Mar 28, 2019	22.86	23.08	22.71	22.91	339,162	+0.18(+0.81%)
Mar 27, 2019	22.61	22.87	22.54	22.73	354,824	+0.10(+0.42%)
Mar 26, 2019	22.60	22.84	22.53	22.63	479,828	+0.17(+0.74%)
Mar 25, 2019	22.41	22.60	22.17	22.47	315,082	+0.05(+0.23%)
Mar 22, 2019	22.88	22.93	22.40	22.41	406,921	-0.61(-2.65%)
Mar 21, 2019	22.64	23.22	22.64	23.02	1,369,029	+0.39(+1.73%)
Mar 20, 2019	22.71	22.99	22.40	22.63	326,416	-0.06(-0.27%)
Mar 19, 2019	22.78	22.99	22.62	22.69	350,746	-0.11(-0.50%)
Mar 18, 2019	22.92	22.98	22.60	22.81	638,095	-0.09(-0.38%)
Mar 15, 2019	22.81	23.23	22.73	22.89	1,224,550	+0.13(+0.57%)
Mar 14, 2019	23.03	23.11	22.65	22.76	521,162	-0.31(-1.36%)
Mar 13, 2019	23.08	23.31	22.95	23.08	897,971	+0.05(+0.23%)
Mar 12, 2019	23.28	23.44	22.92	23.02	690,587	-0.29(-1.23%)
Mar 11, 2019	22.81	23.35	22.80	23.31	1,771,272	+0.51(+2.22%)
Mar 08, 2019	22.65	23.08	22.65	22.81	475,085	+0.02(+0.08%)
Mar 07, 2019	23.35	23.46	22.78	22.79	516,856	-0.62(-2.64%)
Mar 06, 2019	23.85	23.96	23.41	23.41	420,176	-0.40(-1.68%)
Mar 05, 2019	23.90	24.11	23.80	23.81	293,653	-0.07(-0.29%)
Mar 04, 2019	23.96	24.34	23.82	23.88	391,600	-0.07(-0.29%)

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.