Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.85	12.98	12.52	12.98	942,478	-0.07(-0.51%)
May 30, 2019	13.04	13.18	12.78	13.04	735,149	+0.07(+0.51%)
May 29, 2019	13.04	13.24	12.58	12.98	1,409,332	-0.26(-2.00%)
May 28, 2019	13.31	13.38	12.91	13.24	913,047	+0.00(+0.00%)
May 24, 2019	13.38	13.38	12.78	13.24	751,560	+0.07(+0.50%)
May 23, 2019	13.31	13.44	12.71	13.18	1,324,821	+1.46(+12.43%)
May 22, 2019	11.89	11.95	11.60	11.72	657,825	-0.17(-1.46%)
May 21, 2019	12.07	12.13	11.84	11.89	646,124	-0.06(-0.49%)
May 20, 2019	11.95	12.13	11.60	11.95	1,126,147	+0.00(+0.00%)
May 17, 2019	12.13	12.42	11.89	11.95	1,419,399	-0.41(-3.29%)
May 16, 2019	12.53	12.76	12.18	12.36	742,444	-0.12(-0.93%)
May 15, 2019	12.18	12.47	12.07	12.47	850,136	+0.17(+1.42%)
May 14, 2019	12.01	12.36	11.89	12.30	1,117,080	+0.41(+3.41%)
May 13, 2019	12.24	12.24	11.60	11.89	1,286,161	-0.64(-5.09%)
May 10, 2019	12.07	12.71	11.95	12.53	770,556	+0.41(+3.35%)
May 09, 2019	12.24	12.36	11.49	12.13	2,478,712	-0.70(-5.43%)
May 08, 2019	13.35	13.40	12.59	12.82	1,336,067	-0.17(-1.34%)
May 07, 2019	13.64	13.72	12.94	13.00	1,196,041	-0.70(-5.08%)
May 06, 2019	13.98	14.16	13.69	13.69	840,728	-0.52(-3.67%)
May 03, 2019	14.16	14.45	13.87	14.22	665,233	+0.12(+0.82%)
May 02, 2019	13.87	14.22	13.75	14.10	533,657	+0.23(+1.67%)
May 01, 2019	13.81	14.16	13.75	13.87	1,277,651	-0.06(-0.42%)
Apr 30, 2019	14.39	14.45	13.93	13.93	850,849	-0.52(-3.61%)
Apr 29, 2019	14.27	14.68	14.04	14.45	755,284	+0.17(+1.22%)
Apr 26, 2019	14.16	14.33	13.87	14.27	797,149	+0.06(+0.41%)
Apr 25, 2019	14.39	14.39	13.93	14.22	547,107	-0.12(-0.81%)
Apr 24, 2019	13.81	14.56	13.81	14.33	967,618	+0.52(+3.78%)
Apr 23, 2019	13.58	14.10	13.40	13.81	753,588	+0.12(+0.85%)
Apr 22, 2019	14.33	14.33	13.46	13.69	1,048,551	-0.58(-4.06%)
Apr 18, 2019	14.62	14.91	14.27	14.27	795,787	-0.41(-2.77%)
Apr 17, 2019	14.68	14.91	14.51	14.68	991,793	-0.06(-0.39%)
Apr 16, 2019	14.51	14.91	14.39	14.74	900,348	+0.29(+2.01%)
Apr 15, 2019	14.74	14.85	14.33	14.45	1,056,354	-0.23(-1.58%)
Apr 12, 2019	15.20	15.43	14.68	14.68	1,137,487	-0.52(-3.44%)
Apr 11, 2019	15.72	15.90	14.97	15.20	1,417,328	-0.46(-2.96%)
Apr 10, 2019	15.03	15.78	15.03	15.67	1,571,728	+0.70(+4.65%)
Apr 09, 2019	14.80	15.43	14.74	14.97	1,800,709	+0.00(+0.00%)
Apr 08, 2019	15.78	15.96	14.85	14.97	1,812,044	-0.81(-5.15%)
Apr 05, 2019	16.94	17.12	15.49	15.78	2,147,333	-0.93(-5.56%)
Apr 04, 2019	19.09	19.09	16.54	16.71	2,521,927	-5.16(-23.61%)
Apr 03, 2019	21.18	21.99	21.00	21.87	1,557,108	+0.93(+4.43%)
Apr 02, 2019	21.58	21.58	20.71	20.95	1,145,668	-0.64(-2.96%)
Apr 01, 2019	21.24	21.70	21.24	21.58	916,884	+0.52(+2.48%)
Mar 29, 2019	21.64	21.82	20.89	21.06	979,201	-0.52(-2.42%)
Mar 28, 2019	21.53	21.87	21.35	21.58	757,116	+0.06(+0.27%)
Mar 27, 2019	21.12	21.70	20.95	21.53	893,692	+0.52(+2.49%)
Mar 26, 2019	21.12	21.64	20.95	21.00	970,760	+0.00(+0.00%)
Mar 25, 2019	20.31	21.18	20.25	21.00	1,197,571	+0.58(+2.84%)
Mar 22, 2019	20.66	21.00	20.25	20.42	1,054,380	-0.35(-1.68%)
Mar 21, 2019	20.08	20.89	19.50	20.77	1,146,762	+1.04(+5.29%)
Mar 20, 2019	20.19	20.54	19.73	19.73	1,087,445	-0.64(-3.13%)
Mar 19, 2019	20.13	20.37	19.84	20.37	1,570,418	+0.23(+1.15%)
Mar 18, 2019	19.26	20.19	19.21	20.13	1,405,520	+0.64(+3.27%)
Mar 15, 2019	19.09	19.61	18.80	19.50	2,114,931	+0.41(+2.13%)
Mar 14, 2019	20.54	20.54	18.62	19.09	2,158,191	-1.45(-7.06%)
Mar 13, 2019	19.44	20.54	19.32	20.54	1,699,646	+1.04(+5.36%)
Mar 12, 2019	19.44	19.67	19.21	19.50	595,171	+0.06(+0.30%)
Mar 11, 2019	19.26	19.67	19.21	19.44	953,334	+0.12(+0.60%)
Mar 08, 2019	19.21	19.38	18.74	19.32	871,673	+0.00(+0.00%)
Mar 07, 2019	19.32	19.50	18.51	19.32	1,368,817	+0.06(+0.30%)
Mar 06, 2019	19.90	20.25	19.26	19.26	1,122,448	-0.87(-4.32%)
Mar 05, 2019	20.31	20.77	19.84	20.13	1,058,393	-0.29(-1.42%)
Mar 04, 2019	21.93	22.16	20.02	20.42	1,574,489	-0.23(-1.12%)

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.