Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.01	15.29	14.59	14.95	463,300	-0.18(-1.19%)
May 30, 2019	15.51	15.70	15.12	15.13	282,706	-0.36(-2.32%)
May 29, 2019	15.79	15.95	15.44	15.49	277,413	-0.50(-3.13%)
May 28, 2019	16.09	16.36	15.93	15.99	351,034	+0.00(+0.00%)
May 24, 2019	15.70	16.08	15.70	15.99	290,600	+0.39(+2.50%)
May 23, 2019	15.60	15.88	15.43	15.60	167,778	-0.12(-0.76%)
May 22, 2019	15.92	16.03	15.67	15.72	163,621	-0.29(-1.81%)
May 21, 2019	15.89	16.02	15.69	16.01	191,207	+0.20(+1.27%)
May 20, 2019	15.68	15.86	15.35	15.81	276,856	-0.02(-0.13%)
May 17, 2019	16.00	16.27	15.81	15.83	311,200	-0.27(-1.68%)
May 16, 2019	16.22	16.38	16.08	16.10	203,645	-0.09(-0.56%)
May 15, 2019	16.00	16.27	15.90	16.19	339,540	+0.07(+0.43%)
May 14, 2019	15.99	16.27	15.72	16.12	326,275	+0.29(+1.83%)
May 13, 2019	16.33	16.36	15.30	15.83	509,954	-0.87(-5.21%)
May 10, 2019	16.72	16.82	16.37	16.70	305,400	-0.09(-0.54%)
May 09, 2019	16.48	16.92	16.37	16.79	337,980	+0.17(+1.02%)
May 08, 2019	16.65	16.73	16.35	16.62	275,487	-0.07(-0.42%)
May 07, 2019	17.28	17.28	16.62	16.69	587,285	+0.09(+0.54%)
May 06, 2019	16.02	16.67	16.02	16.60	577,802	+0.29(+1.78%)
May 03, 2019	15.99	16.35	15.77	16.31	540,800	+0.49(+3.10%)
May 02, 2019	15.92	16.22	15.72	15.82	338,664	-0.09(-0.57%)
May 01, 2019	16.01	16.21	15.89	15.91	307,526	-0.01(-0.06%)
Apr 30, 2019	16.32	16.41	15.80	15.92	377,910	-0.38(-2.33%)
Apr 29, 2019	16.48	16.68	16.22	16.30	277,724	-0.18(-1.09%)
Apr 26, 2019	16.07	16.59	16.01	16.48	328,500	+0.35(+2.17%)
Apr 25, 2019	16.58	16.62	16.13	16.13	371,396	-0.44(-2.66%)
Apr 24, 2019	16.72	16.90	16.41	16.57	318,536	-0.12(-0.72%)
Apr 23, 2019	16.50	16.79	16.22	16.69	509,019	+0.20(+1.21%)
Apr 22, 2019	16.17	16.66	16.17	16.49	353,126	+0.29(+1.79%)
Apr 18, 2019	16.22	16.49	16.12	16.20	365,400	-0.08(-0.49%)
Apr 17, 2019	16.62	16.83	16.21	16.28	386,750	-0.29(-1.75%)
Apr 16, 2019	16.89	17.01	16.54	16.57	324,891	-0.31(-1.84%)
Apr 15, 2019	16.81	16.96	16.62	16.88	385,288	+0.12(+0.72%)
Apr 12, 2019	16.91	17.07	16.26	16.76	607,200	-0.32(-1.87%)
Apr 11, 2019	17.01	17.20	16.66	17.08	619,360	-0.03(-0.18%)
Apr 10, 2019	17.37	17.50	16.99	17.11	535,255	-0.13(-0.75%)
Apr 09, 2019	17.51	17.82	17.21	17.24	681,099	-0.46(-2.60%)
Apr 08, 2019	17.80	17.96	17.10	17.70	1,541,471	+0.10(+0.57%)
Apr 05, 2019	18.89	19.44	17.50	17.60	6,011,600	-5.94(-25.23%)
Apr 04, 2019	23.77	24.00	23.08	23.54	953,903	-0.12(-0.51%)
Apr 03, 2019	23.60	23.75	23.00	23.66	198,596	+0.49(+2.11%)
Apr 02, 2019	24.41	24.41	22.84	23.17	180,563	-1.24(-5.08%)
Apr 01, 2019	24.12	24.52	23.65	24.41	158,913	+0.57(+2.39%)
Mar 29, 2019	24.08	24.08	23.63	23.84	172,000	-0.05(-0.21%)
Mar 28, 2019	23.38	24.06	23.37	23.89	120,798	+0.64(+2.75%)
Mar 27, 2019	23.43	23.85	22.81	23.25	112,604	-0.24(-1.02%)
Mar 26, 2019	22.96	23.55	22.76	23.49	124,698	+0.89(+3.94%)
Mar 25, 2019	22.01	23.13	21.97	22.60	105,318	+0.54(+2.45%)
Mar 22, 2019	22.64	22.85	21.85	22.06	126,900	-0.76(-3.33%)
Mar 21, 2019	22.72	23.03	22.22	22.82	116,853	+0.06(+0.26%)
Mar 20, 2019	22.40	23.10	22.09	22.76	128,545	+0.28(+1.25%)
Mar 19, 2019	22.08	22.80	21.78	22.48	124,174	+0.60(+2.74%)
Mar 18, 2019	21.90	22.31	21.23	21.88	281,555	-0.20(-0.91%)
Mar 15, 2019	22.52	22.55	21.96	22.08	279,300	-0.32(-1.43%)
Mar 14, 2019	22.73	22.81	22.00	22.40	116,352	-0.35(-1.54%)
Mar 13, 2019	22.55	23.41	22.55	22.75	124,785	+0.23(+1.02%)
Mar 12, 2019	22.64	22.64	21.81	22.52	103,771	-0.13(-0.57%)
Mar 11, 2019	22.50	22.88	22.16	22.65	191,706	+0.21(+0.94%)
Mar 08, 2019	22.21	22.54	22.00	22.44	132,900	-0.05(-0.22%)
Mar 07, 2019	22.00	22.54	21.79	22.49	237,637	+0.37(+1.67%)
Mar 06, 2019	23.18	23.62	21.63	22.12	649,231	-2.08(-8.60%)
Mar 05, 2019	24.53	24.83	23.91	24.20	389,295	-0.27(-1.10%)
Mar 04, 2019	25.03	25.20	24.13	24.47	197,316	-0.55(-2.20%)

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.