Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.80	21.37	20.12	20.63	66,800	-0.52(-2.46%)
May 30, 2019	20.60	21.62	20.48	21.15	71,735	+0.60(+2.92%)
May 29, 2019	21.84	22.32	20.29	20.55	54,604	-1.31(-5.99%)
May 28, 2019	20.89	22.00	20.59	21.86	60,025	+0.78(+3.70%)
May 24, 2019	20.82	21.90	20.64	21.08	57,300	+0.32(+1.54%)
May 23, 2019	21.68	22.77	20.71	20.76	46,820	-1.00(-4.60%)
May 22, 2019	21.92	23.27	20.30	21.76	412,459	-0.22(-1.00%)
May 21, 2019	22.45	22.62	20.82	21.98	79,336	-0.03(-0.14%)
May 20, 2019	22.65	23.52	21.53	22.01	55,710	-0.58(-2.57%)
May 17, 2019	23.00	23.80	22.15	22.59	30,900	-0.45(-1.95%)
May 16, 2019	23.94	24.24	22.93	23.04	46,757	-0.86(-3.60%)
May 15, 2019	23.58	25.00	22.50	23.90	95,946	+0.06(+0.25%)
May 14, 2019	22.00	24.29	22.00	23.84	73,524	+1.45(+6.48%)
May 13, 2019	22.89	24.28	22.00	22.39	38,200	-0.80(-3.45%)
May 10, 2019	21.77	23.87	21.16	23.19	266,100	+1.16(+5.27%)
May 09, 2019	23.00	23.33	20.60	22.03	69,418	-1.22(-5.25%)
May 08, 2019	25.00	25.00	22.51	23.25	46,963	-2.04(-8.07%)
May 07, 2019	24.56	25.90	24.56	25.29	50,015	+0.42(+1.69%)
May 06, 2019	24.59	25.07	24.40	24.87	29,492	+0.17(+0.69%)
May 03, 2019	26.11	26.83	24.60	24.70	77,500	-1.39(-5.33%)
May 02, 2019	27.23	27.82	25.56	26.09	175,541	-1.47(-5.33%)
May 01, 2019	26.37	27.97	26.36	27.56	27,451	+1.38(+5.27%)
Apr 30, 2019	26.43	26.51	25.59	26.18	286,545	-0.40(-1.50%)
Apr 29, 2019	26.85	27.30	26.40	26.58	10,744	-0.31(-1.15%)
Apr 26, 2019	26.39	26.92	26.34	26.89	15,500	+0.61(+2.32%)
Apr 25, 2019	27.01	27.31	25.93	26.28	78,006	-0.40(-1.50%)
Apr 24, 2019	27.00	27.52	25.83	26.68	32,039	+0.71(+2.73%)
Apr 23, 2019	26.53	27.87	25.82	25.97	37,711	-0.37(-1.40%)
Apr 22, 2019	26.38	27.25	25.72	26.34	23,252	-0.03(-0.11%)
Apr 18, 2019	25.76	28.00	24.67	26.37	323,000	+0.64(+2.49%)
Apr 17, 2019	26.32	26.95	25.59	25.73	171,260	-1.17(-4.35%)
Apr 16, 2019	28.20	29.23	26.77	26.90	182,082	-1.10(-3.93%)
Apr 15, 2019	26.02	28.50	25.20	28.00	154,409	+1.88(+7.20%)
Apr 12, 2019	25.35	26.42	25.35	26.12	138,500	+0.47(+1.83%)
Apr 11, 2019	26.66	26.71	25.15	25.65	810,045	+1.35(+5.56%)
Apr 10, 2019	27.22	27.22	23.81	24.30	224,150	-2.45(-9.16%)
Apr 09, 2019	28.71	29.50	26.50	26.75	83,652	-4.50(-14.40%)
Apr 08, 2019	31.40	31.59	29.68	31.25	27,445	+0.23(+0.74%)
Apr 05, 2019	31.36	32.52	29.79	31.02	59,500	+0.06(+0.19%)
Apr 04, 2019	30.48	31.18	30.00	30.96	18,849	+0.16(+0.52%)
Apr 03, 2019	30.56	31.16	30.45	30.80	19,396	+0.98(+3.29%)
Apr 02, 2019	30.83	31.31	29.80	29.82	23,070	-0.48(-1.58%)
Apr 01, 2019	31.01	32.84	30.17	30.30	36,190	-1.17(-3.72%)
Mar 29, 2019	30.68	32.80	29.76	31.47	225,600	+1.23(+4.07%)
Mar 28, 2019	28.19	31.02	27.55	30.24	292,037	+2.50(+9.01%)
Mar 27, 2019	26.84	28.57	25.89	27.74	238,742	+1.35(+5.12%)
Mar 26, 2019	24.75	26.87	24.56	26.39	222,201	+1.93(+7.89%)
Mar 25, 2019	24.69	24.89	24.05	24.46	18,219	+0.08(+0.33%)
Mar 22, 2019	25.20	25.47	24.20	24.38	27,200	-0.81(-3.22%)
Mar 21, 2019	24.64	26.00	24.40	25.19	135,927	+0.79(+3.24%)
Mar 20, 2019	25.15	25.31	24.24	24.40	9,595	-0.55(-2.20%)
Mar 19, 2019	24.75	25.84	24.75	24.95	29,539	+0.20(+0.81%)
Mar 18, 2019	25.09	25.98	24.50	24.75	13,647	+0.05(+0.20%)
Mar 15, 2019	24.91	26.75	24.70	24.70	73,500	-0.21(-0.84%)
Mar 14, 2019	25.25	25.31	23.75	24.91	14,383	-0.62(-2.43%)
Mar 13, 2019	25.29	25.89	24.80	25.53	177,616	+0.76(+3.07%)
Mar 12, 2019	25.90	26.48	23.62	24.77	122,491	-1.14(-4.40%)
Mar 11, 2019	27.46	28.49	24.74	25.91	120,168	-1.15(-4.25%)
Mar 08, 2019	28.90	29.04	26.99	27.06	26,900	-1.52(-5.32%)
Mar 07, 2019	27.56	29.47	27.56	28.58	24,451	+1.03(+3.74%)
Mar 06, 2019	27.68	28.80	27.36	27.55	59,023	-0.46(-1.64%)
Mar 05, 2019	27.20	28.53	27.00	28.01	16,462	+0.68(+2.49%)
Mar 04, 2019	28.10	28.47	26.75	27.33	19,252	-0.32(-1.16%)

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.