Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.76	18.22	17.42	18.10	368,700	-0.02(-0.11%)
May 30, 2019	18.19	18.57	17.96	18.12	317,496	-0.07(-0.38%)
May 29, 2019	18.94	18.97	18.18	18.19	235,906	-1.01(-5.26%)
May 28, 2019	19.15	19.71	19.08	19.20	392,780	+0.04(+0.21%)
May 24, 2019	18.89	19.25	18.88	19.16	170,900	+0.42(+2.24%)
May 23, 2019	19.19	19.28	18.62	18.74	205,077	-0.76(-3.90%)
May 22, 2019	18.99	19.58	18.91	19.50	336,749	+0.48(+2.52%)
May 21, 2019	18.79	19.33	18.74	19.02	327,081	+0.28(+1.49%)
May 20, 2019	18.92	18.92	18.44	18.74	350,290	-0.25(-1.32%)
May 17, 2019	19.40	19.61	18.70	18.99	297,200	-0.63(-3.21%)
May 16, 2019	19.38	19.89	19.38	19.62	290,452	+0.25(+1.29%)
May 15, 2019	18.87	19.58	18.64	19.37	304,814	+0.37(+1.95%)
May 14, 2019	18.62	19.16	18.51	19.00	266,161	+0.53(+2.87%)
May 13, 2019	19.13	19.42	18.37	18.47	430,890	-1.29(-6.53%)
May 10, 2019	19.64	19.83	19.04	19.76	440,200	+0.00(+0.00%)
May 09, 2019	19.15	19.85	18.86	19.76	352,042	+0.46(+2.38%)
May 08, 2019	19.31	19.58	18.93	19.30	328,786	+0.03(+0.16%)
May 07, 2019	20.28	20.73	18.86	19.27	559,644	-1.35(-6.55%)
May 06, 2019	20.09	20.82	19.84	20.62	290,006	+0.19(+0.93%)
May 03, 2019	19.95	20.48	19.70	20.43	264,200	+0.59(+2.97%)
May 02, 2019	19.56	19.98	19.24	19.84	239,336	+0.28(+1.43%)
May 01, 2019	19.74	19.85	19.43	19.56	233,608	-0.14(-0.71%)
Apr 30, 2019	19.71	19.91	19.48	19.70	265,626	+0.09(+0.46%)
Apr 29, 2019	19.04	19.69	18.65	19.61	368,861	+0.47(+2.46%)
Apr 26, 2019	19.27	19.34	18.95	19.14	287,500	-0.07(-0.36%)
Apr 25, 2019	19.23	19.34	18.88	19.21	268,316	-0.02(-0.10%)
Apr 24, 2019	20.33	20.40	19.21	19.23	257,628	-1.08(-5.32%)
Apr 23, 2019	20.33	20.48	20.12	20.31	245,428	+0.08(+0.40%)
Apr 22, 2019	19.66	20.26	19.50	20.23	247,419	+0.63(+3.21%)
Apr 18, 2019	19.50	19.79	19.00	19.60	226,200	+0.10(+0.51%)
Apr 17, 2019	20.55	20.58	19.49	19.50	307,831	-1.09(-5.29%)
Apr 16, 2019	20.90	21.04	20.43	20.59	178,951	-0.19(-0.91%)
Apr 15, 2019	20.65	20.90	20.45	20.78	138,482	+0.15(+0.73%)
Apr 12, 2019	21.15	21.20	20.56	20.63	191,400	-0.37(-1.76%)
Apr 11, 2019	21.35	21.45	20.86	21.00	161,131	-0.27(-1.27%)
Apr 10, 2019	21.18	21.45	20.89	21.27	181,954	+0.12(+0.57%)
Apr 09, 2019	21.30	21.31	20.92	21.15	237,244	-0.23(-1.08%)
Apr 08, 2019	21.69	21.72	21.06	21.38	260,618	-0.32(-1.47%)
Apr 05, 2019	21.55	21.95	21.46	21.70	555,900	+0.26(+1.21%)
Apr 04, 2019	21.88	21.98	21.28	21.44	264,700	-0.44(-2.01%)
Apr 03, 2019	21.78	22.38	21.70	21.88	336,159	+0.22(+1.02%)
Apr 02, 2019	20.94	21.68	20.72	21.66	352,256	+0.73(+3.49%)
Apr 01, 2019	20.72	20.95	20.39	20.93	278,679	+0.40(+1.95%)
Mar 29, 2019	20.51	20.56	20.17	20.53	275,500	+0.14(+0.69%)
Mar 28, 2019	20.00	20.39	19.81	20.39	180,052	+0.48(+2.41%)
Mar 27, 2019	20.17	20.28	19.45	19.91	238,616	-0.34(-1.68%)
Mar 26, 2019	20.19	20.42	19.85	20.25	222,599	+0.26(+1.30%)
Mar 25, 2019	19.67	20.20	19.41	19.99	251,307	+0.37(+1.89%)
Mar 22, 2019	20.81	20.90	19.61	19.62	325,400	-1.26(-6.03%)
Mar 21, 2019	20.99	21.24	20.72	20.88	318,802	-0.19(-0.90%)
Mar 20, 2019	20.92	21.16	20.50	21.07	346,203	+0.16(+0.77%)
Mar 19, 2019	20.94	21.08	20.58	20.91	224,173	+0.09(+0.43%)
Mar 18, 2019	21.11	21.34	20.45	20.82	212,365	-0.28(-1.33%)
Mar 15, 2019	20.67	21.58	20.66	21.10	576,800	+0.49(+2.38%)
Mar 14, 2019	20.74	20.86	20.48	20.61	181,546	-0.19(-0.91%)
Mar 13, 2019	20.79	20.99	20.48	20.80	194,735	+0.15(+0.73%)
Mar 12, 2019	20.36	20.90	19.95	20.65	574,369	+0.33(+1.62%)
Mar 11, 2019	19.42	20.33	19.42	20.32	309,875	+0.94(+4.85%)
Mar 08, 2019	19.84	20.08	19.29	19.38	501,100	-0.61(-3.05%)
Mar 07, 2019	19.84	20.39	19.41	19.99	647,919	+0.13(+0.65%)
Mar 06, 2019	19.25	19.89	19.11	19.86	729,715	+0.62(+3.22%)
Mar 05, 2019	19.85	19.86	19.05	19.24	492,874	-0.59(-2.98%)
Mar 04, 2019	21.10	21.22	19.34	19.83	731,569	-1.08(-5.16%)

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.