Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.57	23.72	22.66	22.93	224,300	-0.90(-3.78%)
May 30, 2019	24.24	24.41	23.61	23.83	192,260	-0.31(-1.28%)
May 29, 2019	24.51	24.67	23.79	24.14	245,927	-0.57(-2.31%)
May 28, 2019	25.43	25.71	24.59	24.71	186,774	-0.70(-2.75%)
May 24, 2019	24.41	25.89	24.09	25.41	324,300	+1.22(+5.04%)
May 23, 2019	24.70	24.70	23.71	24.19	216,177	-0.74(-2.97%)
May 22, 2019	25.06	25.23	24.78	24.93	141,310	-0.12(-0.48%)
May 21, 2019	25.11	25.32	24.15	25.05	403,182	+0.13(+0.52%)
May 20, 2019	25.83	26.13	24.76	24.92	335,047	-1.28(-4.89%)
May 17, 2019	25.91	26.46	25.29	26.20	503,600	+0.12(+0.46%)
May 16, 2019	27.09	27.73	25.90	26.08	488,452	-0.97(-3.59%)
May 15, 2019	27.53	27.76	26.49	27.05	328,787	-0.67(-2.42%)
May 14, 2019	27.20	28.20	27.16	27.72	330,626	+0.64(+2.36%)
May 13, 2019	27.35	28.27	26.77	27.08	251,224	-0.62(-2.24%)
May 10, 2019	27.12	28.21	27.06	27.70	280,300	+0.39(+1.43%)
May 09, 2019	27.99	28.05	26.80	27.31	286,526	-0.64(-2.29%)
May 08, 2019	27.54	28.29	27.05	27.95	280,270	+0.35(+1.27%)
May 07, 2019	28.19	28.61	27.00	27.60	263,748	-0.71(-2.51%)
May 06, 2019	27.40	28.54	26.65	28.31	187,684	+0.43(+1.54%)
May 03, 2019	27.80	28.04	26.77	27.88	200,400	+0.21(+0.76%)
May 02, 2019	26.34	27.77	26.01	27.67	395,685	+1.22(+4.61%)
May 01, 2019	26.55	26.84	25.21	26.45	504,952	-0.08(-0.30%)
Apr 30, 2019	26.61	27.15	25.87	26.53	309,219	-0.12(-0.45%)
Apr 29, 2019	27.38	27.97	26.52	26.65	239,853	-0.64(-2.35%)
Apr 26, 2019	27.79	27.79	26.41	27.29	216,300	-0.43(-1.55%)
Apr 25, 2019	26.46	28.55	26.12	27.72	487,603	+1.02(+3.82%)
Apr 24, 2019	26.83	27.15	25.75	26.70	470,101	-0.23(-0.85%)
Apr 23, 2019	25.82	27.67	25.40	26.93	567,421	+1.15(+4.46%)
Apr 22, 2019	25.37	26.00	25.17	25.78	467,447	+0.20(+0.78%)
Apr 18, 2019	25.84	26.97	24.59	25.58	547,800	-0.43(-1.65%)
Apr 17, 2019	24.62	26.04	23.51	26.01	1,851,799	+1.54(+6.29%)
Apr 16, 2019	28.25	28.26	22.90	24.47	5,884,114	-9.55(-28.07%)
Apr 15, 2019	34.05	34.20	33.22	34.02	535,218	-0.06(-0.18%)
Apr 12, 2019	34.11	34.45	33.17	34.08	340,100	+0.01(+0.03%)
Apr 11, 2019	34.25	34.48	33.13	34.07	995,597	+0.16(+0.47%)
Apr 10, 2019	37.75	38.00	33.15	33.91	2,243,302	-7.84(-18.78%)
Apr 09, 2019	42.73	42.73	41.58	41.75	155,145	-1.09(-2.54%)
Apr 08, 2019	42.34	43.00	41.34	42.84	140,940	+0.46(+1.09%)
Apr 05, 2019	39.84	42.53	39.84	42.38	323,300	+2.33(+5.82%)
Apr 04, 2019	40.81	41.06	39.15	40.05	256,217	-0.77(-1.89%)
Apr 03, 2019	40.19	40.92	39.46	40.82	237,312	+0.89(+2.23%)
Apr 02, 2019	38.11	40.76	38.11	39.93	220,117	+1.82(+4.78%)
Apr 01, 2019	39.15	39.77	38.06	38.11	349,460	-0.74(-1.90%)
Mar 29, 2019	38.12	38.99	37.79	38.85	187,800	+0.99(+2.61%)
Mar 28, 2019	37.81	38.09	36.81	37.86	172,393	+0.08(+0.21%)
Mar 27, 2019	39.60	39.95	36.97	37.78	399,834	-1.85(-4.67%)
Mar 26, 2019	40.35	40.63	38.70	39.63	146,847	-0.47(-1.17%)
Mar 25, 2019	41.82	41.86	40.00	40.10	130,385	-1.85(-4.41%)
Mar 22, 2019	43.85	44.81	41.63	41.95	185,200	-2.05(-4.66%)
Mar 21, 2019	43.92	45.28	43.68	44.00	310,686	-0.13(-0.29%)
Mar 20, 2019	46.01	46.66	43.99	44.13	203,063	-1.93(-4.19%)
Mar 19, 2019	46.59	46.99	45.14	46.06	142,347	-0.40(-0.86%)
Mar 18, 2019	45.81	47.28	45.74	46.46	256,950	+0.73(+1.60%)
Mar 15, 2019	45.99	46.22	44.70	45.73	675,600	-0.16(-0.35%)
Mar 14, 2019	46.65	46.81	45.34	45.89	261,092	-0.82(-1.76%)
Mar 13, 2019	47.72	47.92	46.58	46.71	210,978	-0.81(-1.70%)
Mar 12, 2019	47.90	48.64	46.16	47.52	544,005	-0.39(-0.81%)
Mar 11, 2019	45.89	48.60	45.61	47.91	415,896	+2.00(+4.36%)
Mar 08, 2019	44.55	46.00	44.55	45.91	250,400	+0.91(+2.02%)
Mar 07, 2019	45.13	45.50	44.56	45.00	347,176	-0.12(-0.27%)
Mar 06, 2019	45.00	45.44	44.60	45.12	278,309	+0.11(+0.24%)
Mar 05, 2019	44.50	45.50	44.15	45.01	708,909	+0.51(+1.15%)
Mar 04, 2019	43.80	45.00	42.69	44.50	521,777	+0.79(+1.81%)

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.