Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.29	16.33	16.07	16.17	1,442,092	-0.35(-2.13%)
May 30, 2019	16.58	16.80	16.48	16.52	944,634	-0.05(-0.30%)
May 29, 2019	16.77	16.79	16.44	16.57	1,325,630	-0.36(-2.13%)
May 28, 2019	17.22	17.32	16.91	16.93	1,068,053	-0.25(-1.46%)
May 24, 2019	17.33	17.35	16.97	17.18	707,153	+0.07(+0.39%)
May 23, 2019	17.23	17.23	16.89	17.12	1,232,959	-0.37(-2.11%)
May 22, 2019	17.62	17.64	17.35	17.48	877,805	-0.26(-1.46%)
May 21, 2019	17.57	17.80	17.48	17.74	842,992	+0.27(+1.54%)
May 20, 2019	17.33	17.54	17.30	17.48	1,009,961	-0.08(-0.43%)
May 17, 2019	17.64	17.77	17.43	17.55	1,414,306	-0.38(-2.11%)
May 16, 2019	17.81	18.10	17.74	17.93	1,587,642	+0.25(+1.42%)
May 15, 2019	17.39	17.75	17.35	17.68	1,098,219	+0.08(+0.43%)
May 14, 2019	17.49	17.80	17.40	17.60	1,110,623	+0.21(+1.21%)
May 13, 2019	17.62	17.79	17.16	17.39	1,464,908	-0.70(-3.89%)
May 10, 2019	17.90	18.21	17.70	18.10	1,141,820	+0.07(+0.37%)
May 09, 2019	17.82	18.13	17.67	18.03	1,063,248	-0.03(-0.14%)
May 08, 2019	18.21	18.34	18.04	18.05	1,012,449	-0.22(-1.19%)
May 07, 2019	18.39	18.52	18.10	18.27	1,398,173	-0.38(-2.02%)
May 06, 2019	18.17	18.68	18.10	18.65	1,331,244	+0.01(+0.05%)
May 03, 2019	18.19	18.66	18.09	18.64	1,324,153	+0.55(+3.06%)
May 02, 2019	18.06	18.24	17.88	18.09	1,475,255	-0.07(-0.37%)
May 01, 2019	18.13	18.44	17.95	18.16	1,452,039	+0.08(+0.42%)
Apr 30, 2019	18.03	18.21	17.84	18.08	1,882,959	+0.01(+0.05%)
Apr 29, 2019	18.10	18.26	18.03	18.07	1,599,321	+0.04(+0.23%)
Apr 26, 2019	17.65	18.09	17.57	18.03	2,044,663	+0.35(+1.99%)
Apr 25, 2019	19.46	19.82	17.59	17.68	5,169,061	-2.42(-12.06%)
Apr 24, 2019	20.01	20.25	19.90	20.10	1,536,392	+0.13(+0.67%)
Apr 23, 2019	19.80	20.07	19.70	19.97	1,027,542	+0.18(+0.93%)
Apr 22, 2019	19.71	19.81	19.59	19.78	947,277	-0.07(-0.34%)
Apr 18, 2019	19.87	19.93	19.70	19.85	1,254,630	+0.11(+0.55%)
Apr 17, 2019	19.92	19.96	19.57	19.74	1,002,657	+0.04(+0.21%)
Apr 16, 2019	19.52	19.78	19.45	19.70	1,166,798	+0.24(+1.25%)
Apr 15, 2019	19.51	19.60	19.28	19.45	782,897	-0.10(-0.51%)
Apr 12, 2019	19.44	19.70	19.41	19.56	1,392,603	+0.31(+1.61%)
Apr 11, 2019	18.99	19.27	18.85	19.25	1,161,121	+0.30(+1.58%)
Apr 10, 2019	18.71	18.99	18.52	18.95	956,248	+0.32(+1.70%)
Apr 09, 2019	19.02	19.08	18.57	18.63	1,317,743	-0.52(-2.70%)
Apr 08, 2019	19.07	19.24	18.96	19.15	1,241,704	-0.02(-0.09%)
Apr 05, 2019	19.15	19.38	18.97	19.16	1,499,626	+0.17(+0.88%)
Apr 04, 2019	18.70	19.03	18.64	19.00	1,795,899	+0.32(+1.74%)
Apr 03, 2019	18.78	18.85	18.53	18.67	1,840,440	+0.09(+0.49%)
Apr 02, 2019	18.45	18.63	18.31	18.58	1,497,341	+0.16(+0.86%)
Apr 01, 2019	18.29	18.55	18.18	18.42	1,742,364	+0.33(+1.84%)
Mar 29, 2019	18.20	18.20	17.96	18.09	1,610,149	+0.07(+0.37%)
Mar 28, 2019	17.95	18.13	17.77	18.02	1,771,955	+0.08(+0.46%)
Mar 27, 2019	17.85	18.03	17.67	17.94	1,486,981	+0.07(+0.42%)
Mar 26, 2019	17.70	17.94	17.50	17.86	2,158,773	+0.34(+1.95%)
Mar 25, 2019	17.36	17.72	17.17	17.52	2,431,969	+0.07(+0.43%)
Mar 22, 2019	18.19	18.55	17.12	17.45	5,307,377	-1.66(-8.71%)
Mar 21, 2019	18.60	19.14	18.55	19.11	1,443,044	+0.38(+2.04%)
Mar 20, 2019	18.68	18.93	18.32	18.73	2,012,577	+0.03(+0.18%)
Mar 19, 2019	19.03	19.11	18.68	18.70	1,877,750	-0.21(-1.10%)
Mar 18, 2019	18.60	18.93	18.55	18.90	1,819,756	+0.38(+2.07%)
Mar 15, 2019	18.90	19.03	18.49	18.52	3,363,257	-0.37(-1.94%)
Mar 14, 2019	19.10	19.15	18.85	18.89	1,559,917	-0.21(-1.09%)
Mar 13, 2019	18.96	19.22	18.89	19.10	1,761,741	+0.26(+1.37%)
Mar 12, 2019	18.73	18.86	18.57	18.84	1,713,719	+0.13(+0.71%)
Mar 11, 2019	18.49	18.74	18.26	18.70	2,062,273	-0.11(-0.58%)
Mar 08, 2019	18.60	18.83	18.50	18.81	2,251,902	+0.13(+0.71%)
Mar 07, 2019	18.69	18.87	18.59	18.68	2,612,378	-0.08(-0.44%)
Mar 06, 2019	19.20	19.23	18.68	18.76	2,680,771	-0.50(-2.59%)
Mar 05, 2019	19.32	19.46	19.24	19.26	1,997,372	-0.02(-0.09%)
Mar 04, 2019	19.65	19.84	19.26	19.28	2,452,479	-0.31(-1.57%)

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.