Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.92	16.93	16.60	16.60	540,422	-0.52(-3.03%)
May 30, 2019	17.16	17.54	17.05	17.12	298,757	-0.07(-0.38%)
May 29, 2019	16.97	17.33	16.97	17.19	222,233	+0.00(+0.00%)
May 28, 2019	16.84	17.36	16.84	17.19	628,883	+0.31(+1.85%)
May 24, 2019	17.12	17.23	16.62	16.87	385,063	-0.09(-0.56%)
May 23, 2019	17.13	17.34	16.88	16.97	212,852	-0.39(-2.23%)
May 22, 2019	17.75	17.84	17.17	17.36	409,615	-0.46(-2.60%)
May 21, 2019	17.67	18.02	17.67	17.82	592,620	+0.26(+1.51%)
May 20, 2019	17.56	17.82	17.50	17.55	259,032	-0.21(-1.17%)
May 17, 2019	18.04	18.12	17.74	17.76	278,842	-0.35(-1.93%)
May 16, 2019	18.10	18.20	17.91	18.11	840,213	+0.05(+0.26%)
May 15, 2019	18.08	18.22	17.95	18.06	269,770	-0.17(-0.93%)
May 14, 2019	18.14	18.36	18.04	18.23	427,645	+0.21(+1.15%)
May 13, 2019	18.47	18.59	17.92	18.03	411,409	-0.91(-4.79%)
May 10, 2019	18.74	18.97	18.60	18.93	456,124	+0.07(+0.35%)
May 09, 2019	18.90	19.08	18.71	18.87	280,021	-0.28(-1.48%)
May 08, 2019	19.13	19.45	18.95	19.15	399,994	-0.09(-0.49%)
May 07, 2019	19.54	19.64	19.00	19.24	472,918	-0.48(-2.44%)
May 06, 2019	19.17	20.10	19.07	19.73	452,688	+0.10(+0.53%)
May 03, 2019	17.58	20.21	17.56	19.62	723,317	+1.11(+6.02%)
May 02, 2019	18.60	18.79	18.06	18.51	743,517	-0.19(-1.01%)
May 01, 2019	19.11	19.35	18.69	18.70	573,588	-0.44(-2.32%)
Apr 30, 2019	19.40	19.50	18.89	19.14	440,706	-0.27(-1.41%)
Apr 29, 2019	19.48	19.50	19.22	19.41	232,020	-0.03(-0.15%)
Apr 26, 2019	19.00	19.45	18.86	19.44	512,887	+0.45(+2.39%)
Apr 25, 2019	19.50	19.50	18.79	18.99	417,190	-0.53(-2.71%)
Apr 24, 2019	19.90	19.97	19.24	19.52	387,637	-0.34(-1.71%)
Apr 23, 2019	19.84	20.34	19.67	19.86	411,788	-0.08(-0.38%)
Apr 22, 2019	20.21	20.39	19.89	19.93	294,384	-0.41(-2.00%)
Apr 18, 2019	19.97	20.50	19.97	20.34	498,591	+0.36(+1.80%)
Apr 17, 2019	19.68	20.25	19.68	19.98	309,948	+0.38(+1.93%)
Apr 16, 2019	19.49	19.78	19.40	19.60	327,535	+0.05(+0.24%)
Apr 15, 2019	19.30	19.69	19.11	19.56	350,818	+0.34(+1.77%)
Apr 12, 2019	19.26	19.36	19.03	19.22	808,992	+0.17(+0.89%)
Apr 11, 2019	18.54	19.21	18.54	19.05	366,113	+0.51(+2.75%)
Apr 10, 2019	18.49	18.74	18.39	18.54	668,972	+0.09(+0.51%)
Apr 09, 2019	18.60	18.68	18.19	18.44	441,515	-0.29(-1.56%)
Apr 08, 2019	18.55	18.84	18.31	18.73	517,341	+0.24(+1.28%)
Apr 05, 2019	18.55	18.66	18.27	18.50	1,026,623	+0.05(+0.26%)
Apr 04, 2019	18.52	18.63	18.40	18.45	262,088	-0.04(-0.20%)
Apr 03, 2019	18.66	18.67	18.40	18.49	789,747	+0.06(+0.31%)
Apr 02, 2019	18.62	18.75	18.41	18.43	314,759	-0.19(-1.01%)
Apr 01, 2019	18.03	18.72	18.03	18.62	1,027,427	+0.69(+3.84%)
Mar 29, 2019	17.75	18.34	17.69	17.93	735,284	+0.25(+1.39%)
Mar 28, 2019	17.50	17.98	17.46	17.69	755,671	+0.19(+1.08%)
Mar 27, 2019	17.49	17.65	17.08	17.50	928,439	+0.05(+0.27%)
Mar 26, 2019	17.73	17.75	17.26	17.45	776,158	-0.02(-0.11%)
Mar 25, 2019	17.54	17.70	17.22	17.47	726,452	-0.24(-1.33%)
Mar 22, 2019	18.74	18.74	17.68	17.70	645,054	-1.13(-6.01%)
Mar 21, 2019	18.72	18.90	18.66	18.84	312,596	+0.23(+1.22%)
Mar 20, 2019	18.79	18.89	18.34	18.61	297,839	-0.22(-1.15%)
Mar 19, 2019	19.31	19.40	18.66	18.83	296,497	-0.36(-1.87%)
Mar 18, 2019	19.24	19.90	19.11	19.19	472,262	-0.06(-0.29%)
Mar 15, 2019	19.00	19.24	18.41	19.24	1,019,421	+0.25(+1.34%)
Mar 14, 2019	19.23	19.44	18.84	18.99	657,769	-0.36(-1.85%)
Mar 13, 2019	19.78	19.90	19.23	19.35	518,345	-0.39(-1.96%)
Mar 12, 2019	19.62	19.93	19.48	19.74	756,648	-0.02(-0.10%)
Mar 11, 2019	20.29	20.43	19.37	19.75	1,700,644	-0.83(-4.04%)
Mar 08, 2019	22.66	22.66	19.98	20.58	2,587,103	-4.29(-17.24%)
Mar 07, 2019	25.30	25.30	24.64	24.87	385,058	-0.44(-1.74%)
Mar 06, 2019	25.75	25.79	25.29	25.31	259,962	-0.32(-1.24%)
Mar 05, 2019	25.91	25.93	25.54	25.63	173,167	-0.41(-1.58%)
Mar 04, 2019	26.26	26.51	25.68	26.04	181,294	-0.16(-0.61%)

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.