Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.67	12.73	12.55	12.69	7,050,300	-0.08(-0.63%)
May 30, 2019	13.03	13.21	12.69	12.77	3,430,397	-0.28(-2.15%)
May 29, 2019	13.55	13.57	12.90	13.05	7,001,049	-0.45(-3.33%)
May 28, 2019	13.87	14.05	13.50	13.50	3,474,482	-0.36(-2.60%)
May 24, 2019	13.96	14.02	13.73	13.86	2,469,400	+0.01(+0.07%)
May 23, 2019	14.15	14.15	13.74	13.85	3,786,951	-0.37(-2.60%)
May 22, 2019	14.68	14.69	14.19	14.22	3,730,694	-0.50(-3.40%)
May 21, 2019	14.45	14.76	14.28	14.72	3,138,660	+0.23(+1.59%)
May 20, 2019	14.84	14.95	14.35	14.49	4,754,410	-0.52(-3.46%)
May 17, 2019	14.90	15.32	14.81	15.01	3,615,100	+0.01(+0.07%)
May 16, 2019	15.23	15.40	14.96	15.00	3,759,437	-0.25(-1.64%)
May 15, 2019	15.22	15.36	15.02	15.25	4,429,958	-0.02(-0.13%)
May 14, 2019	15.02	15.37	14.79	15.27	3,177,968	+0.19(+1.26%)
May 13, 2019	16.07	16.17	14.66	15.08	9,519,081	-0.68(-4.31%)
May 10, 2019	16.04	16.12	15.24	15.76	5,172,700	-0.31(-1.93%)
May 09, 2019	15.81	16.15	15.71	16.07	3,291,743	+0.19(+1.20%)
May 08, 2019	15.69	16.14	15.66	15.88	3,019,147	+0.13(+0.83%)
May 07, 2019	16.22	16.27	15.61	15.75	3,982,571	-0.57(-3.49%)
May 06, 2019	16.13	16.40	15.94	16.32	3,240,212	-0.13(-0.79%)
May 03, 2019	16.27	16.52	16.14	16.45	2,761,800	+0.25(+1.54%)
May 02, 2019	16.29	16.37	15.91	16.20	4,448,368	-0.10(-0.61%)
May 01, 2019	16.79	16.87	16.28	16.30	3,466,343	-0.35(-2.10%)
Apr 30, 2019	16.92	17.00	16.65	16.65	4,035,350	-0.19(-1.13%)
Apr 29, 2019	16.80	17.04	16.77	16.84	2,835,978	+0.04(+0.24%)
Apr 26, 2019	16.82	16.97	16.40	16.80	3,780,500	-0.02(-0.12%)
Apr 25, 2019	16.85	16.98	16.48	16.82	2,666,111	-0.04(-0.24%)
Apr 24, 2019	16.60	16.90	16.50	16.86	2,907,334	+0.20(+1.20%)
Apr 23, 2019	16.74	16.80	16.41	16.66	4,496,810	-0.06(-0.36%)
Apr 22, 2019	17.49	17.53	16.39	16.72	6,596,317	-0.69(-3.96%)
Apr 18, 2019	17.26	17.60	17.07	17.41	4,956,200	+0.13(+0.75%)
Apr 17, 2019	17.41	17.52	16.95	17.28	3,983,134	-0.01(-0.06%)
Apr 16, 2019	16.92	17.34	16.61	17.29	6,184,038	+0.41(+2.43%)
Apr 15, 2019	17.90	17.90	16.82	16.88	11,827,082	-1.11(-6.17%)
Apr 12, 2019	17.95	18.23	17.73	17.99	8,545,700	+0.37(+2.10%)
Apr 11, 2019	17.08	18.08	17.08	17.62	28,275,192	-1.79(-9.22%)
Apr 10, 2019	18.80	19.57	18.64	19.41	23,875,204	+0.94(+5.09%)
Apr 09, 2019	18.51	18.71	18.17	18.47	10,128,898	-0.15(-0.81%)
Apr 08, 2019	18.29	18.83	18.19	18.62	12,000,533	+0.27(+1.47%)
Apr 05, 2019	18.10	18.37	17.61	18.35	15,432,900	+0.76(+4.32%)
Apr 04, 2019	16.89	17.64	16.89	17.59	6,053,719	+0.68(+4.02%)
Apr 03, 2019	17.00	17.17	16.77	16.91	3,893,736	-0.01(-0.06%)
Apr 02, 2019	16.94	17.12	16.75	16.92	4,210,906	+0.01(+0.06%)
Apr 01, 2019	17.34	17.36	16.65	16.91	6,513,338	-0.08(-0.47%)
Mar 29, 2019	17.36	17.50	16.94	16.99	5,853,900	-0.34(-1.96%)
Mar 28, 2019	17.25	17.59	17.15	17.33	5,865,880	+0.16(+0.93%)
Mar 27, 2019	16.96	17.34	16.33	17.17	14,080,564	+0.25(+1.48%)
Mar 26, 2019	17.44	18.09	16.56	16.92	55,991,888	+3.05(+21.99%)
Mar 25, 2019	13.69	14.14	13.61	13.87	5,219,683	+0.17(+1.24%)
Mar 22, 2019	13.85	13.90	13.61	13.70	3,856,300	-0.21(-1.51%)
Mar 21, 2019	13.63	13.91	13.55	13.91	4,370,105	+0.31(+2.28%)
Mar 20, 2019	13.92	13.97	13.46	13.60	4,380,889	-0.37(-2.65%)
Mar 19, 2019	14.05	14.18	13.87	13.97	4,122,427	-0.03(-0.21%)
Mar 18, 2019	14.30	14.49	13.92	14.00	5,817,729	-0.28(-1.96%)
Mar 15, 2019	14.97	15.15	14.25	14.28	7,198,400	-0.69(-4.61%)
Mar 14, 2019	15.40	15.47	14.93	14.97	3,323,196	-0.62(-3.98%)
Mar 13, 2019	15.65	15.68	15.38	15.59	4,359,279	+0.01(+0.06%)
Mar 12, 2019	15.24	15.61	15.11	15.58	4,460,643	+0.35(+2.30%)
Mar 11, 2019	15.01	15.24	14.94	15.23	4,687,786	+0.27(+1.80%)
Mar 08, 2019	15.27	15.30	14.90	14.96	4,397,100	-0.48(-3.11%)
Mar 07, 2019	15.50	15.57	15.28	15.44	3,480,995	-0.10(-0.64%)
Mar 06, 2019	15.71	15.90	15.51	15.54	2,619,706	-0.13(-0.83%)
Mar 05, 2019	15.88	16.02	15.43	15.67	3,404,991	-0.13(-0.82%)
Mar 04, 2019	16.16	16.28	15.53	15.80	7,186,825	-0.89(-5.33%)

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.