Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.10	23.71	22.85	23.47	506,208	-0.06(-0.27%)
May 30, 2019	23.74	24.16	23.06	23.54	432,986	-0.14(-0.61%)
May 29, 2019	22.96	23.81	22.67	23.68	611,286	+0.23(+0.96%)
May 28, 2019	23.79	23.79	23.31	23.46	593,531	-0.34(-1.44%)
May 24, 2019	22.63	23.90	22.63	23.80	768,682	+1.45(+6.50%)
May 23, 2019	23.40	23.40	21.65	22.35	1,232,817	-1.35(-5.71%)
May 22, 2019	24.14	24.15	23.58	23.70	471,469	-0.64(-2.63%)
May 21, 2019	24.47	24.63	24.13	24.34	516,634	-0.13(-0.52%)
May 20, 2019	23.63	24.76	23.49	24.47	637,597	+0.61(+2.57%)
May 17, 2019	24.34	25.00	23.81	23.85	1,004,654	-0.69(-2.83%)
May 16, 2019	24.73	24.99	24.29	24.55	1,126,760	+0.29(+1.19%)
May 15, 2019	23.74	24.29	23.74	24.26	602,087	+0.31(+1.28%)
May 14, 2019	24.02	24.45	23.61	23.95	678,514	+0.43(+1.84%)
May 13, 2019	24.35	24.38	23.26	23.52	612,006	-1.34(-5.40%)
May 10, 2019	24.14	25.02	24.11	24.86	865,378	+0.83(+3.45%)
May 09, 2019	23.65	24.39	23.35	24.03	796,146	+0.11(+0.45%)
May 08, 2019	24.56	24.99	23.90	23.92	784,395	-0.68(-2.75%)
May 07, 2019	24.68	24.84	24.12	24.60	847,733	-0.31(-1.23%)
May 06, 2019	24.47	24.98	23.83	24.91	967,313	-0.10(-0.40%)
May 03, 2019	25.45	25.79	24.70	25.01	1,323,349	-0.08(-0.32%)
May 02, 2019	23.91	25.86	23.85	25.09	2,555,044	+1.68(+7.16%)
May 01, 2019	23.27	23.99	23.15	23.41	684,325	+0.16(+0.70%)
Apr 30, 2019	23.99	23.99	23.19	23.25	893,805	-0.62(-2.61%)
Apr 29, 2019	23.07	23.90	22.87	23.87	1,277,783	+0.80(+3.48%)
Apr 26, 2019	22.86	23.45	22.64	23.07	628,851	-0.02(-0.08%)
Apr 25, 2019	22.93	23.63	22.82	23.09	1,343,969	+0.23(+0.99%)
Apr 24, 2019	22.55	23.10	22.36	22.86	1,293,943	+0.36(+1.60%)
Apr 23, 2019	21.86	22.78	21.56	22.50	826,152	+0.81(+3.74%)
Apr 22, 2019	21.54	22.05	21.40	21.69	900,943	+0.15(+0.71%)
Apr 18, 2019	22.33	22.40	21.20	21.54	1,036,701	-0.89(-3.98%)
Apr 17, 2019	21.56	22.59	21.43	22.43	772,810	+0.87(+4.06%)
Apr 16, 2019	21.87	21.87	21.26	21.55	645,792	-0.33(-1.52%)
Apr 15, 2019	21.76	21.90	21.33	21.89	651,622	+0.18(+0.83%)
Apr 12, 2019	21.51	22.01	21.11	21.71	2,095,913	+0.32(+1.48%)
Apr 11, 2019	19.61	21.44	19.52	21.39	2,490,353	+2.00(+10.33%)
Apr 10, 2019	18.24	19.48	18.11	19.39	1,540,780	+1.33(+7.39%)
Apr 09, 2019	18.41	18.49	17.96	18.05	1,545,012	-0.32(-1.72%)
Apr 08, 2019	17.81	18.59	17.81	18.37	2,182,939	+0.78(+4.46%)
Apr 05, 2019	17.52	17.73	17.33	17.59	1,070,744	+0.07(+0.41%)
Apr 04, 2019	17.46	17.65	17.18	17.51	660,146	+0.02(+0.10%)
Apr 03, 2019	17.80	18.02	17.37	17.50	683,822	-0.17(-0.97%)
Apr 02, 2019	17.64	18.04	17.51	17.67	971,714	+0.02(+0.10%)
Apr 01, 2019	18.04	18.07	17.62	17.65	952,183	-0.24(-1.36%)
Mar 29, 2019	18.04	18.08	17.39	17.89	1,258,368	+0.05(+0.30%)
Mar 28, 2019	17.40	17.92	17.30	17.84	684,487	+0.40(+2.28%)
Mar 27, 2019	17.46	17.58	16.98	17.44	491,003	-0.15(-0.87%)
Mar 26, 2019	17.44	17.76	17.32	17.59	495,422	+0.46(+2.68%)
Mar 25, 2019	16.81	17.40	16.40	17.13	824,148	+0.15(+0.90%)
Mar 22, 2019	17.41	17.46	16.80	16.98	840,428	-0.61(-3.49%)
Mar 21, 2019	17.50	18.05	17.46	17.59	811,072	+0.03(+0.15%)
Mar 20, 2019	17.45	17.84	17.21	17.57	647,609	+0.18(+1.04%)
Mar 19, 2019	17.34	17.58	16.90	17.39	682,534	+0.13(+0.73%)
Mar 18, 2019	16.84	17.70	16.84	17.26	1,046,727	+0.50(+2.96%)
Mar 15, 2019	15.85	16.77	15.85	16.76	1,010,199	+0.91(+5.75%)
Mar 14, 2019	16.10	16.22	15.72	15.85	771,062	-0.23(-1.40%)
Mar 13, 2019	16.17	16.32	15.93	16.08	494,246	-0.10(-0.61%)
Mar 12, 2019	16.01	16.35	16.01	16.18	579,152	+0.28(+1.76%)
Mar 11, 2019	15.24	15.93	15.24	15.90	889,809	+0.67(+4.42%)
Mar 08, 2019	15.30	15.40	15.04	15.23	588,369	-0.18(-1.16%)
Mar 07, 2019	15.79	15.98	15.41	15.41	818,610	-0.32(-2.05%)
Mar 06, 2019	16.37	16.54	15.67	15.73	852,730	-0.82(-4.93%)
Mar 05, 2019	16.71	16.95	16.47	16.54	695,633	-0.28(-1.65%)
Mar 04, 2019	17.12	17.49	16.68	16.82	984,324	+0.30(+1.79%)

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.