Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.12	25.82	23.12	25.79	689,800	+2.32(+9.88%)
May 30, 2019	23.42	23.80	22.86	23.47	304,036	+0.16(+0.69%)
May 29, 2019	22.53	24.04	22.11	23.31	327,500	+0.28(+1.22%)
May 28, 2019	24.81	25.05	22.75	23.03	568,680	-1.87(-7.51%)
May 24, 2019	25.27	25.99	24.40	24.90	525,500	+0.28(+1.14%)
May 23, 2019	24.87	25.14	24.25	24.62	527,383	-0.79(-3.11%)
May 22, 2019	25.88	26.40	24.85	25.41	574,252	-0.70(-2.68%)
May 21, 2019	24.99	26.50	24.93	26.11	838,297	+1.31(+5.28%)
May 20, 2019	23.46	26.10	23.27	24.80	1,111,943	+1.08(+4.55%)
May 17, 2019	23.56	23.97	22.75	23.72	1,074,100	-0.30(-1.25%)
May 16, 2019	23.52	24.65	23.00	24.02	747,182	+0.57(+2.43%)
May 15, 2019	20.97	24.08	20.75	23.45	1,118,540	+2.10(+9.84%)
May 14, 2019	18.89	21.65	18.89	21.35	1,046,043	+2.49(+13.20%)
May 13, 2019	19.90	20.19	18.27	18.86	840,389	-1.46(-7.19%)
May 10, 2019	21.04	21.31	19.56	20.32	772,800	-0.83(-3.92%)
May 09, 2019	21.73	21.90	20.37	21.15	989,768	-0.57(-2.62%)
May 08, 2019	22.15	22.38	21.01	21.72	993,373	-0.22(-1.00%)
May 07, 2019	24.25	25.00	21.50	21.94	2,233,001	-3.91(-15.13%)
May 06, 2019	23.49	27.80	23.46	25.85	2,609,840	+2.09(+8.80%)
May 03, 2019	21.67	23.96	21.50	23.76	1,096,400	+2.20(+10.20%)
May 02, 2019	21.88	22.50	21.19	21.56	611,652	-0.32(-1.46%)
May 01, 2019	23.32	23.66	21.81	21.88	978,029	-1.44(-6.17%)
Apr 30, 2019	25.20	25.68	22.92	23.32	1,228,999	-2.11(-8.30%)
Apr 29, 2019	25.07	26.30	24.76	25.43	580,079	+0.31(+1.23%)
Apr 26, 2019	25.05	25.37	24.14	25.12	643,700	+0.57(+2.32%)
Apr 25, 2019	24.74	25.76	24.29	24.55	572,104	-0.20(-0.81%)
Apr 24, 2019	26.12	28.16	24.56	24.75	1,387,229	-1.37(-5.25%)
Apr 23, 2019	24.95	26.53	24.85	26.12	1,193,749	+1.27(+5.11%)
Apr 22, 2019	24.00	24.86	23.41	24.85	1,169,928	+1.00(+4.19%)
Apr 18, 2019	23.90	24.43	23.25	23.85	707,800	-0.10(-0.42%)
Apr 17, 2019	24.18	24.44	22.35	23.95	941,190	-0.25(-1.03%)
Apr 16, 2019	23.50	24.70	23.35	24.20	777,721	+0.77(+3.29%)
Apr 15, 2019	23.99	24.32	22.66	23.43	1,419,204	-0.42(-1.76%)
Apr 12, 2019	26.01	26.14	23.37	23.85	1,767,500	-1.97(-7.63%)
Apr 11, 2019	26.76	26.94	25.58	25.82	493,468	-1.06(-3.94%)
Apr 10, 2019	25.89	26.97	25.66	26.88	569,511	+0.95(+3.66%)
Apr 09, 2019	26.98	27.55	25.47	25.93	550,597	-1.21(-4.46%)
Apr 08, 2019	27.49	27.61	26.86	27.14	520,013	-0.26(-0.95%)
Apr 05, 2019	26.99	27.89	26.19	27.40	642,800	+0.58(+2.16%)
Apr 04, 2019	25.93	27.61	25.93	26.82	770,075	+0.76(+2.92%)
Apr 03, 2019	25.43	26.79	25.02	26.06	843,710	+0.66(+2.60%)
Apr 02, 2019	26.18	26.34	24.43	25.40	986,081	-0.60(-2.31%)
Apr 01, 2019	27.06	27.18	25.35	26.00	1,289,275	-0.82(-3.06%)
Mar 29, 2019	28.00	28.25	26.40	26.82	1,079,200	-0.92(-3.32%)
Mar 28, 2019	27.78	28.15	27.00	27.74	853,435	-0.10(-0.36%)
Mar 27, 2019	27.47	28.14	26.22	27.84	1,041,615	+0.39(+1.42%)
Mar 26, 2019	30.40	30.40	27.24	27.45	1,089,477	-2.20(-7.42%)
Mar 25, 2019	29.34	30.16	28.75	29.65	594,126	+0.31(+1.06%)
Mar 22, 2019	31.39	31.45	29.21	29.34	1,071,000	-1.95(-6.23%)
Mar 21, 2019	30.99	31.80	30.35	31.29	1,285,603	+0.82(+2.69%)
Mar 20, 2019	32.16	32.54	28.82	30.47	2,375,956	-2.07(-6.36%)
Mar 19, 2019	33.37	33.71	31.21	32.54	1,968,886	-0.69(-2.08%)
Mar 18, 2019	35.08	35.30	32.55	33.23	1,222,375	-0.94(-2.75%)
Mar 15, 2019	34.20	35.97	32.87	34.17	2,082,100	+0.64(+1.91%)
Mar 14, 2019	32.22	34.19	31.30	33.53	2,309,985	+1.76(+5.54%)
Mar 13, 2019	38.70	39.37	30.00	31.77	4,979,639	-6.62(-17.24%)
Mar 12, 2019	38.09	39.30	38.09	38.39	581,329	+0.30(+0.79%)
Mar 11, 2019	39.01	39.41	36.91	38.09	1,150,554	-0.93(-2.38%)
Mar 08, 2019	37.26	39.50	35.51	39.02	1,564,100	+1.18(+3.12%)
Mar 07, 2019	40.49	40.99	37.20	37.84	4,372,764	+2.73(+7.78%)
Mar 06, 2019	36.98	37.44	34.86	35.11	1,553,484	-1.66(-4.51%)
Mar 05, 2019	36.17	37.79	35.75	36.77	841,916	+0.64(+1.77%)
Mar 04, 2019	37.25	37.50	35.38	36.13	714,945	-1.08(-2.90%)

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.