Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.35	19.68	19.28	19.62	691,601	+0.13(+0.69%)
May 30, 2019	19.48	19.66	19.32	19.49	415,498	+0.04(+0.18%)
May 29, 2019	19.61	19.61	19.31	19.45	449,159	-0.27(-1.36%)
May 28, 2019	20.07	20.25	19.71	19.72	520,076	-0.29(-1.43%)
May 24, 2019	20.11	20.12	19.86	20.01	237,936	+0.03(+0.13%)
May 23, 2019	19.90	20.03	19.74	19.98	453,673	-0.04(-0.18%)
May 22, 2019	19.98	20.11	19.95	20.02	319,542	-0.04(-0.22%)
May 21, 2019	19.93	20.06	19.89	20.06	390,870	+0.21(+1.04%)
May 20, 2019	19.71	19.87	19.67	19.86	440,338	+0.07(+0.36%)
May 17, 2019	19.72	19.88	19.71	19.78	427,438	-0.04(-0.23%)
May 16, 2019	19.55	19.83	19.52	19.83	499,283	+0.28(+1.42%)
May 15, 2019	19.23	19.56	19.19	19.55	510,113	+0.20(+1.02%)
May 14, 2019	19.46	19.61	19.31	19.35	764,760	-0.08(-0.41%)
May 13, 2019	19.36	19.52	19.23	19.43	591,922	-0.17(-0.87%)
May 10, 2019	19.33	19.61	19.16	19.61	749,746	+0.26(+1.34%)
May 09, 2019	18.80	19.58	18.67	19.35	1,120,612	+1.06(+5.78%)
May 08, 2019	18.50	18.70	18.28	18.29	438,328	-0.27(-1.45%)
May 07, 2019	19.05	19.09	18.41	18.56	415,733	-0.61(-3.18%)
May 06, 2019	18.91	19.28	18.79	19.17	465,399	+0.08(+0.42%)
May 03, 2019	18.69	19.09	18.69	19.09	482,904	+0.50(+2.70%)
May 02, 2019	18.89	19.09	18.47	18.58	411,111	-0.35(-1.85%)
May 01, 2019	18.69	19.26	18.68	18.93	408,977	+0.29(+1.54%)
Apr 30, 2019	18.39	18.76	18.25	18.65	545,887	+0.33(+1.81%)
Apr 29, 2019	18.30	18.54	18.25	18.32	258,731	-0.11(-0.58%)
Apr 26, 2019	18.30	18.49	18.19	18.42	281,685	+0.20(+1.08%)
Apr 25, 2019	18.31	18.39	18.08	18.23	375,181	-0.20(-1.07%)
Apr 24, 2019	18.40	18.51	18.35	18.42	295,511	+0.05(+0.29%)
Apr 23, 2019	18.27	18.49	18.10	18.37	518,166	+0.13(+0.74%)
Apr 22, 2019	18.45	18.56	18.09	18.23	558,811	-0.28(-1.50%)
Apr 18, 2019	18.34	18.58	18.28	18.51	570,289	+0.12(+0.63%)
Apr 17, 2019	18.18	18.56	18.06	18.40	571,375	+0.27(+1.48%)
Apr 16, 2019	18.52	18.53	17.90	18.13	540,824	-0.33(-1.80%)
Apr 15, 2019	18.26	18.54	18.23	18.46	503,946	+0.22(+1.23%)
Apr 12, 2019	18.17	18.25	18.03	18.23	409,804	+0.07(+0.39%)
Apr 11, 2019	18.23	18.34	18.09	18.16	480,204	-0.06(-0.34%)
Apr 10, 2019	17.95	18.34	17.95	18.23	553,503	+0.35(+1.96%)
Apr 09, 2019	18.15	18.21	17.84	17.88	728,481	-0.32(-1.77%)
Apr 08, 2019	18.20	18.27	18.06	18.20	417,012	-0.02(-0.10%)
Apr 05, 2019	17.99	18.22	17.99	18.22	905,097	+0.24(+1.35%)
Apr 04, 2019	17.83	18.06	17.77	17.97	666,248	+0.19(+1.06%)
Apr 03, 2019	17.69	17.81	17.63	17.79	668,121	+0.17(+0.97%)
Apr 02, 2019	17.66	17.71	17.54	17.62	731,776	-0.05(-0.30%)
Apr 01, 2019	17.47	17.67	17.28	17.67	971,821	+0.24(+1.39%)
Mar 29, 2019	17.51	17.54	17.21	17.43	1,619,800	+0.13(+0.78%)
Mar 28, 2019	17.08	17.35	17.00	17.29	1,034,228	+0.32(+1.86%)
Mar 27, 2019	17.09	17.17	16.74	16.98	591,452	-0.13(-0.77%)
Mar 26, 2019	16.87	17.23	16.82	17.11	595,005	+0.31(+1.82%)
Mar 25, 2019	16.79	16.96	16.58	16.80	798,263	-0.01(-0.05%)
Mar 22, 2019	17.01	17.14	16.81	16.81	922,193	-0.26(-1.54%)
Mar 21, 2019	16.52	17.07	16.52	17.07	679,370	+0.46(+2.74%)
Mar 20, 2019	16.72	16.77	16.45	16.62	1,365,396	-0.09(-0.52%)
Mar 19, 2019	16.81	16.93	16.65	16.71	766,097	-0.05(-0.31%)
Mar 18, 2019	16.75	16.98	16.59	16.76	893,995	+0.00(+0.00%)
Mar 15, 2019	16.88	16.97	16.67	16.76	1,437,566	-0.06(-0.36%)
Mar 14, 2019	16.86	17.01	16.58	16.82	902,581	-0.03(-0.16%)
Mar 13, 2019	17.07	17.27	16.77	16.85	1,418,430	-0.23(-1.33%)
Mar 12, 2019	17.37	17.48	17.00	17.07	872,921	-0.24(-1.37%)
Mar 11, 2019	17.10	17.35	17.00	17.31	764,123	+0.25(+1.44%)
Mar 08, 2019	17.19	17.28	16.93	17.07	595,732	-0.11(-0.66%)
Mar 07, 2019	17.60	17.62	17.12	17.18	843,440	-0.27(-1.56%)
Mar 06, 2019	18.27	18.38	17.42	17.45	1,108,857	-0.84(-4.60%)
Mar 05, 2019	18.46	18.61	18.25	18.29	557,906	-0.17(-0.90%)
Mar 04, 2019	18.23	18.50	18.11	18.46	952,153	+0.25(+1.35%)

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.