Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.07	25.89	23.07	25.61	638,500	+2.21(+9.44%)
May 30, 2019	22.29	23.43	22.29	23.40	2,062,069	+1.17(+5.26%)
May 29, 2019	21.52	22.37	21.52	22.23	62,200	+0.40(+1.83%)
May 28, 2019	22.33	22.55	21.76	21.83	126,486	-0.50(-2.24%)
May 24, 2019	22.37	23.00	21.84	22.33	64,600	+0.11(+0.50%)
May 23, 2019	22.64	22.80	21.81	22.22	81,933	-0.68(-2.97%)
May 22, 2019	22.50	23.24	22.21	22.90	41,930	+0.18(+0.79%)
May 21, 2019	22.31	23.02	22.25	22.72	96,025	+0.59(+2.67%)
May 20, 2019	21.79	22.33	21.50	22.13	45,269	+0.07(+0.32%)
May 17, 2019	22.13	22.78	21.88	22.06	57,900	-0.26(-1.16%)
May 16, 2019	21.78	22.95	21.75	22.32	56,507	+0.40(+1.82%)
May 15, 2019	21.09	21.93	20.71	21.92	138,716	+0.84(+3.98%)
May 14, 2019	20.87	21.42	20.21	21.08	425,608	+0.49(+2.38%)
May 13, 2019	21.86	22.15	19.54	20.59	176,345	-1.54(-6.96%)
May 10, 2019	24.49	25.17	21.99	22.13	330,400	-1.11(-4.78%)
May 09, 2019	22.84	23.42	22.51	23.24	75,635	+0.19(+0.82%)
May 08, 2019	22.86	23.20	22.70	23.05	122,864	+0.16(+0.70%)
May 07, 2019	22.93	23.18	22.64	22.89	86,810	-0.16(-0.69%)
May 06, 2019	22.81	23.53	22.81	23.05	73,506	-0.27(-1.16%)
May 03, 2019	22.39	23.40	22.35	23.32	40,400	+1.06(+4.76%)
May 02, 2019	22.19	22.57	21.59	22.26	49,321	+0.01(+0.04%)
May 01, 2019	22.94	22.95	22.05	22.25	48,210	-0.47(-2.07%)
Apr 30, 2019	22.64	22.82	22.32	22.72	40,064	+0.09(+0.40%)
Apr 29, 2019	22.74	22.84	22.24	22.63	33,164	-0.12(-0.53%)
Apr 26, 2019	21.95	22.91	21.70	22.75	59,400	+0.84(+3.83%)
Apr 25, 2019	22.22	22.24	21.52	21.91	75,762	-0.36(-1.62%)
Apr 24, 2019	22.96	22.96	22.20	22.27	64,911	-0.66(-2.88%)
Apr 23, 2019	21.81	23.38	21.81	22.93	71,050	+1.02(+4.66%)
Apr 22, 2019	21.83	21.97	21.45	21.91	24,424	-0.01(-0.05%)
Apr 18, 2019	21.22	22.32	20.93	21.92	81,400	+0.63(+2.96%)
Apr 17, 2019	22.19	22.19	20.87	21.29	66,455	-0.77(-3.49%)
Apr 16, 2019	22.21	22.77	21.97	22.06	61,614	-0.06(-0.27%)
Apr 15, 2019	22.72	22.75	21.78	22.12	45,796	-0.58(-2.56%)
Apr 12, 2019	24.12	24.12	22.31	22.70	120,200	-1.29(-5.38%)
Apr 11, 2019	24.67	24.67	23.77	23.99	50,608	-0.74(-2.99%)
Apr 10, 2019	25.05	25.30	24.46	24.73	61,935	-0.28(-1.12%)
Apr 09, 2019	25.66	25.75	24.91	25.01	88,460	-0.76(-2.95%)
Apr 08, 2019	25.88	25.88	25.00	25.77	122,922	+0.04(+0.16%)
Apr 05, 2019	25.41	25.97	24.87	25.73	143,400	+0.39(+1.54%)
Apr 04, 2019	24.81	25.45	24.30	25.34	96,317	+0.54(+2.18%)
Apr 03, 2019	24.44	25.41	23.41	24.80	90,676	+0.45(+1.85%)
Apr 02, 2019	23.27	24.55	22.98	24.35	72,208	+0.95(+4.06%)
Apr 01, 2019	25.83	26.48	23.05	23.40	118,324	-2.43(-9.41%)
Mar 29, 2019	24.90	26.06	24.67	25.83	163,100	+1.04(+4.20%)
Mar 28, 2019	24.29	25.29	24.14	24.79	86,114	+0.52(+2.14%)
Mar 27, 2019	24.17	24.43	23.28	24.27	67,734	+0.28(+1.17%)
Mar 26, 2019	23.79	24.57	23.50	23.99	29,061	+0.34(+1.44%)
Mar 25, 2019	23.03	23.75	22.39	23.65	58,456	+0.59(+2.56%)
Mar 22, 2019	24.38	24.67	23.00	23.06	59,200	-1.49(-6.07%)
Mar 21, 2019	23.25	24.79	23.25	24.55	65,565	+0.28(+1.15%)
Mar 20, 2019	23.83	24.99	23.12	24.27	63,921	-0.23(-0.94%)
Mar 19, 2019	24.70	24.79	24.35	24.50	58,612	-0.10(-0.41%)
Mar 18, 2019	24.77	24.97	24.14	24.60	55,278	-0.27(-1.09%)
Mar 15, 2019	24.94	25.05	24.26	24.87	115,800	+0.06(+0.24%)
Mar 14, 2019	24.71	25.27	24.00	24.81	153,282	+0.89(+3.72%)
Mar 13, 2019	22.77	24.87	22.64	23.92	80,499	+1.23(+5.42%)
Mar 12, 2019	21.75	23.32	21.40	22.69	69,907	+0.89(+4.08%)
Mar 11, 2019	23.08	23.67	21.64	21.80	160,656	-1.28(-5.55%)
Mar 08, 2019	24.23	25.00	22.55	23.08	166,900	-0.74(-3.11%)
Mar 07, 2019	23.53	24.83	22.46	23.82	177,114	+0.49(+2.10%)
Mar 06, 2019	24.48	24.63	22.89	23.33	85,621	-1.49(-6.00%)
Mar 05, 2019	24.93	24.97	24.56	24.82	25,725	+0.06(+0.24%)
Mar 04, 2019	25.02	25.23	24.25	24.76	85,011	-0.37(-1.47%)

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.