Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.16	24.29	23.49	23.71	2,369,300	-0.89(-3.62%)
May 30, 2019	25.12	25.23	24.27	24.60	2,062,944	-0.39(-1.56%)
May 29, 2019	24.69	25.50	24.12	24.99	2,029,297	-0.03(-0.12%)
May 28, 2019	24.40	25.39	24.08	25.02	3,989,983	+0.98(+4.08%)
May 24, 2019	21.96	24.30	21.91	24.04	5,421,100	+2.07(+9.42%)
May 23, 2019	21.47	22.08	20.42	21.97	21,001,296	+0.18(+0.83%)
May 22, 2019	21.17	22.10	21.17	21.79	4,498,258	+0.44(+2.06%)
May 21, 2019	20.59	22.74	20.49	21.35	11,601,545	+2.41(+12.72%)
May 20, 2019	19.15	19.38	18.82	18.94	998,415	-0.52(-2.67%)
May 17, 2019	19.20	19.95	19.20	19.46	1,156,900	-0.01(-0.05%)
May 16, 2019	18.96	19.69	18.51	19.47	1,276,915	+0.30(+1.56%)
May 15, 2019	18.38	19.29	18.23	19.17	1,068,809	+0.57(+3.06%)
May 14, 2019	18.18	18.98	18.00	18.60	1,303,856	+0.58(+3.19%)
May 13, 2019	18.98	19.14	17.56	18.02	1,721,394	-1.49(-7.61%)
May 10, 2019	19.22	19.99	19.05	19.51	1,436,500	+0.06(+0.31%)
May 09, 2019	18.23	19.57	17.75	19.45	1,904,025	+1.12(+6.11%)
May 08, 2019	17.99	18.77	17.71	18.33	1,336,576	+0.32(+1.78%)
May 07, 2019	18.27	18.54	17.68	18.01	1,423,289	-0.54(-2.91%)
May 06, 2019	17.61	18.76	17.51	18.55	1,131,512	+0.41(+2.26%)
May 03, 2019	17.90	18.19	17.73	18.14	1,042,200	+0.33(+1.85%)
May 02, 2019	17.43	17.94	17.30	17.81	943,311	+0.38(+2.18%)
May 01, 2019	18.00	18.10	17.41	17.43	1,221,475	-0.55(-3.06%)
Apr 30, 2019	18.30	18.45	17.83	17.98	1,152,573	-0.36(-1.96%)
Apr 29, 2019	19.00	19.07	18.31	18.34	1,053,121	-0.66(-3.47%)
Apr 26, 2019	19.09	19.10	18.76	19.00	759,300	-0.05(-0.26%)
Apr 25, 2019	18.90	19.17	18.66	19.05	812,465	+0.11(+0.58%)
Apr 24, 2019	19.07	19.25	18.63	18.94	979,298	-0.13(-0.68%)
Apr 23, 2019	18.64	19.29	18.43	19.07	1,225,927	+0.54(+2.91%)
Apr 22, 2019	18.07	18.55	18.03	18.53	758,284	+0.36(+1.98%)
Apr 18, 2019	18.32	18.57	17.50	18.17	1,373,000	-0.21(-1.14%)
Apr 17, 2019	19.33	19.33	18.00	18.38	1,401,542	-0.87(-4.52%)
Apr 16, 2019	18.93	19.42	18.76	19.25	1,145,108	+0.60(+3.22%)
Apr 15, 2019	18.47	18.90	18.20	18.65	1,149,025	+0.33(+1.80%)
Apr 12, 2019	19.25	19.35	18.11	18.32	1,915,100	-0.73(-3.83%)
Apr 11, 2019	19.51	19.63	18.89	19.05	1,126,428	-0.44(-2.26%)
Apr 10, 2019	19.25	19.75	19.25	19.49	1,080,857	+0.27(+1.40%)
Apr 09, 2019	19.67	19.84	19.18	19.22	1,674,081	-0.53(-2.68%)
Apr 08, 2019	19.92	19.98	19.09	19.75	1,272,040	-0.23(-1.15%)
Apr 05, 2019	19.42	20.28	19.42	19.98	2,042,700	+0.63(+3.26%)
Apr 04, 2019	19.53	19.58	18.87	19.35	1,178,312	-0.14(-0.72%)
Apr 03, 2019	19.00	19.66	18.80	19.49	1,558,998	+0.71(+3.78%)
Apr 02, 2019	18.29	18.87	18.21	18.78	1,163,777	+0.48(+2.62%)
Apr 01, 2019	18.54	18.87	18.15	18.30	1,219,104	-0.05(-0.27%)
Mar 29, 2019	18.33	18.45	18.01	18.35	1,101,300	+0.26(+1.44%)
Mar 28, 2019	17.78	18.19	17.70	18.09	1,000,787	+0.33(+1.86%)
Mar 27, 2019	18.40	18.45	17.56	17.76	1,396,528	-0.66(-3.58%)
Mar 26, 2019	18.27	18.53	18.16	18.42	1,109,099	+0.35(+1.94%)
Mar 25, 2019	17.71	18.20	17.27	18.07	1,542,899	+0.30(+1.69%)
Mar 22, 2019	18.96	19.25	17.77	17.77	1,632,300	-1.30(-6.82%)
Mar 21, 2019	18.33	19.19	18.27	19.07	1,117,469	+0.53(+2.86%)
Mar 20, 2019	18.79	19.00	18.27	18.54	897,440	-0.29(-1.54%)
Mar 19, 2019	18.94	19.03	18.54	18.83	1,162,444	-0.05(-0.26%)
Mar 18, 2019	18.88	19.41	18.53	18.88	1,464,313	+0.26(+1.40%)
Mar 15, 2019	18.59	19.00	18.53	18.62	2,504,700	+0.07(+0.38%)
Mar 14, 2019	19.25	19.70	18.41	18.55	1,508,628	-0.75(-3.89%)
Mar 13, 2019	19.45	19.68	19.19	19.30	1,260,291	-0.02(-0.10%)
Mar 12, 2019	19.11	19.55	18.90	19.32	1,284,795	+0.26(+1.36%)
Mar 11, 2019	18.74	19.15	18.43	19.06	1,693,130	+0.65(+3.53%)
Mar 08, 2019	17.89	18.50	17.58	18.41	1,415,800	+0.28(+1.54%)
Mar 07, 2019	17.96	18.53	17.79	18.13	1,357,008	+0.13(+0.72%)
Mar 06, 2019	19.64	19.72	17.80	18.00	2,727,292	-1.64(-8.35%)
Mar 05, 2019	19.70	20.17	19.45	19.64	1,727,811	-0.20(-1.01%)
Mar 04, 2019	20.36	20.60	19.20	19.84	1,845,413	-0.34(-1.68%)

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.