Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.55	17.72	17.40	17.45	781,725	-0.38(-2.16%)
May 30, 2019	18.36	19.26	17.76	17.84	609,394	-0.58(-3.13%)
May 29, 2019	18.38	18.63	18.18	18.41	745,756	-0.12(-0.63%)
May 28, 2019	19.21	19.28	18.51	18.53	628,907	-0.61(-3.19%)
May 24, 2019	19.40	19.52	19.06	19.14	419,456	-0.11(-0.56%)
May 23, 2019	18.79	19.27	18.49	19.25	943,776	+0.17(+0.88%)
May 22, 2019	19.60	19.78	18.81	19.08	1,473,361	-0.22(-1.13%)
May 21, 2019	19.04	19.62	18.74	19.30	820,346	+0.75(+4.06%)
May 20, 2019	18.61	18.71	18.37	18.55	435,955	-0.24(-1.29%)
May 17, 2019	19.26	19.37	18.76	18.79	497,701	-0.70(-3.60%)
May 16, 2019	19.42	19.88	19.34	19.49	339,830	+0.15(+0.78%)
May 15, 2019	19.14	19.59	18.75	19.34	845,104	-0.03(-0.17%)
May 14, 2019	19.91	20.10	19.31	19.37	1,054,378	-0.40(-2.03%)
May 13, 2019	20.56	20.70	19.75	19.78	932,261	-1.24(-5.89%)
May 10, 2019	20.81	21.05	20.38	21.01	622,246	-0.02(-0.08%)
May 09, 2019	21.04	21.18	20.44	21.03	388,831	-0.28(-1.29%)
May 08, 2019	21.36	21.72	21.26	21.31	224,401	-0.03(-0.12%)
May 07, 2019	21.53	21.64	21.10	21.33	513,921	-0.46(-2.11%)
May 06, 2019	21.62	21.98	21.56	21.79	255,318	-0.34(-1.55%)
May 03, 2019	21.88	22.17	21.56	22.13	629,304	+0.42(+1.92%)
May 02, 2019	21.69	22.33	21.45	21.72	690,176	-0.08(-0.35%)
May 01, 2019	22.13	22.82	21.46	21.79	1,689,093	-0.76(-3.37%)
Apr 30, 2019	23.09	23.14	22.30	22.55	914,443	-0.54(-2.35%)
Apr 29, 2019	23.64	23.87	23.07	23.09	551,098	-0.46(-1.95%)
Apr 26, 2019	22.99	23.61	22.79	23.55	736,143	+0.48(+2.10%)
Apr 25, 2019	23.33	23.50	22.96	23.07	457,274	-0.27(-1.15%)
Apr 24, 2019	23.26	23.45	23.10	23.34	186,848	+0.03(+0.14%)
Apr 23, 2019	23.03	23.35	22.79	23.30	575,548	+0.33(+1.46%)
Apr 22, 2019	23.19	23.23	22.87	22.97	257,825	-0.27(-1.15%)
Apr 18, 2019	23.73	23.91	23.16	23.24	415,030	-0.56(-2.35%)
Apr 17, 2019	23.49	23.92	23.34	23.80	532,722	+0.50(+2.15%)
Apr 16, 2019	23.23	23.44	23.04	23.29	349,838	+0.17(+0.72%)
Apr 15, 2019	23.35	23.41	22.69	23.13	394,895	-0.19(-0.82%)
Apr 12, 2019	22.94	23.36	22.73	23.32	515,527	+0.53(+2.31%)
Apr 11, 2019	22.93	23.10	22.64	22.79	390,870	-0.08(-0.33%)
Apr 10, 2019	22.07	22.94	22.07	22.87	662,765	+0.84(+3.79%)
Apr 09, 2019	22.45	22.45	21.97	22.03	338,835	-0.48(-2.12%)
Apr 08, 2019	22.89	23.12	22.35	22.51	398,868	-0.45(-1.97%)
Apr 05, 2019	22.31	23.00	22.31	22.96	611,358	+0.65(+2.92%)
Apr 04, 2019	22.07	22.33	21.95	22.31	397,791	+0.23(+1.02%)
Apr 03, 2019	22.33	22.36	21.97	22.08	382,229	+0.08(+0.34%)
Apr 02, 2019	21.97	22.22	21.77	22.01	424,339	+0.02(+0.08%)
Apr 01, 2019	21.73	22.35	21.67	21.99	639,670	+0.38(+1.78%)
Mar 29, 2019	21.74	21.87	21.30	21.61	532,396	+0.05(+0.23%)
Mar 28, 2019	21.36	21.83	21.24	21.56	537,714	+0.23(+1.06%)
Mar 27, 2019	21.92	21.96	21.30	21.33	362,574	-0.54(-2.45%)
Mar 26, 2019	21.52	22.18	21.46	21.87	390,639	+0.33(+1.55%)
Mar 25, 2019	21.51	21.86	21.32	21.53	393,588	-0.02(-0.08%)
Mar 22, 2019	22.21	22.21	21.31	21.55	409,167	-0.75(-3.37%)
Mar 21, 2019	22.03	22.42	21.99	22.30	471,791	+0.23(+1.02%)
Mar 20, 2019	22.02	22.28	21.65	22.07	598,965	+0.05(+0.23%)
Mar 19, 2019	22.21	22.40	21.95	22.02	717,011	-0.06(-0.26%)
Mar 18, 2019	22.26	22.54	22.07	22.08	617,800	-0.07(-0.30%)
Mar 15, 2019	21.63	22.15	21.63	22.15	880,428	+0.65(+3.03%)
Mar 14, 2019	21.91	22.03	21.41	21.50	420,285	-0.46(-2.09%)
Mar 13, 2019	22.12	22.29	21.89	21.96	528,291	-0.05(-0.23%)
Mar 12, 2019	22.45	22.75	21.94	22.01	501,707	-0.43(-1.93%)
Mar 11, 2019	21.81	22.70	21.77	22.44	876,850	+0.74(+3.41%)
Mar 08, 2019	21.27	21.81	21.02	21.70	897,102	+0.24(+1.13%)
Mar 07, 2019	21.82	21.92	21.37	21.46	1,383,971	-0.38(-1.75%)
Mar 06, 2019	22.56	24.35	21.84	21.84	576,222	-0.71(-3.14%)
Mar 05, 2019	22.94	23.09	22.42	22.55	627,850	-0.36(-1.56%)
Mar 04, 2019	23.66	23.77	22.90	22.91	595,842	-0.73(-3.10%)

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.