Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.62	17.78	17.25	17.37	1,132,067	-0.55(-3.08%)
May 30, 2019	18.34	18.69	17.85	17.92	774,261	-0.51(-2.75%)
May 29, 2019	18.67	18.67	18.07	18.43	989,476	-0.57(-3.01%)
May 28, 2019	19.53	19.68	18.97	19.00	862,563	-0.56(-2.87%)
May 24, 2019	19.85	20.03	19.24	19.56	937,489	-0.23(-1.16%)
May 23, 2019	20.58	20.67	19.60	19.79	828,325	-1.04(-5.00%)
May 22, 2019	21.40	21.65	20.68	20.83	755,098	-0.76(-3.50%)
May 21, 2019	20.98	21.68	20.51	21.59	863,133	+0.63(+2.99%)
May 20, 2019	20.97	21.22	20.68	20.96	951,640	-0.17(-0.83%)
May 17, 2019	21.62	21.92	21.11	21.14	878,855	-0.76(-3.45%)
May 16, 2019	22.07	22.53	21.89	21.89	490,990	-0.17(-0.79%)
May 15, 2019	21.90	22.11	21.34	22.07	622,730	+0.01(+0.04%)
May 14, 2019	22.08	22.38	21.61	22.06	925,286	+0.05(+0.21%)
May 13, 2019	23.04	23.04	21.97	22.01	891,804	-1.48(-6.31%)
May 10, 2019	23.66	23.74	23.02	23.49	518,800	-0.29(-1.24%)
May 09, 2019	23.32	24.06	23.05	23.79	540,806	+0.24(+1.02%)
May 08, 2019	23.80	23.88	23.37	23.55	413,761	-0.26(-1.08%)
May 07, 2019	24.40	24.69	23.65	23.81	390,939	-0.80(-3.26%)
May 06, 2019	24.24	24.69	24.09	24.61	411,850	-0.08(-0.34%)
May 03, 2019	24.03	24.77	23.95	24.69	732,705	+0.76(+3.19%)
May 02, 2019	23.74	24.05	23.59	23.93	594,300	+0.21(+0.89%)
May 01, 2019	24.22	24.26	23.68	23.71	612,420	-0.44(-1.83%)
Apr 30, 2019	24.36	24.59	23.86	24.16	712,640	-0.30(-1.24%)
Apr 29, 2019	24.93	25.33	24.44	24.46	470,080	-0.40(-1.59%)
Apr 26, 2019	24.76	25.09	24.56	24.86	430,307	+0.02(+0.07%)
Apr 25, 2019	25.46	25.69	24.82	24.84	571,946	-0.86(-3.33%)
Apr 24, 2019	25.09	26.00	25.09	25.70	539,320	+0.66(+2.65%)
Apr 23, 2019	24.99	25.23	24.72	25.03	496,778	+0.18(+0.70%)
Apr 22, 2019	26.01	26.25	24.60	24.86	649,827	-0.52(-2.03%)
Apr 18, 2019	24.89	25.47	24.16	25.37	542,037	+0.39(+1.55%)
Apr 17, 2019	25.55	25.92	24.96	24.99	658,260	-0.47(-1.85%)
Apr 16, 2019	24.68	25.57	24.53	25.46	896,924	+0.87(+3.56%)
Apr 15, 2019	23.91	24.86	23.82	24.58	789,907	+0.76(+3.21%)
Apr 12, 2019	23.93	24.01	23.60	23.82	569,290	+0.06(+0.27%)
Apr 11, 2019	23.82	23.98	23.37	23.75	500,110	-0.05(-0.19%)
Apr 10, 2019	23.89	24.03	23.36	23.80	762,665	+0.89(+3.90%)
Apr 09, 2019	23.30	23.30	22.90	22.90	575,220	-0.54(-2.32%)
Apr 08, 2019	23.86	23.99	23.37	23.45	906,554	-0.48(-2.00%)
Apr 05, 2019	23.95	24.32	23.75	23.93	715,441	+0.09(+0.39%)
Apr 04, 2019	23.27	23.90	23.03	23.83	559,848	+0.58(+2.50%)
Apr 03, 2019	22.99	23.28	22.78	23.25	736,533	+0.30(+1.32%)
Apr 02, 2019	23.40	23.40	22.76	22.95	552,674	-0.37(-1.58%)
Apr 01, 2019	23.02	23.41	22.89	23.32	581,782	+0.58(+2.55%)
Mar 29, 2019	22.79	22.86	22.41	22.74	842,372	-0.01(-0.04%)
Mar 28, 2019	22.70	22.94	22.10	22.75	581,435	+0.26(+1.15%)
Mar 27, 2019	21.69	22.64	21.69	22.49	645,200	+0.83(+3.83%)
Mar 26, 2019	22.13	22.38	21.56	21.66	751,904	-0.30(-1.38%)
Mar 25, 2019	21.39	22.09	21.04	21.97	1,069,896	+0.38(+1.75%)
Mar 22, 2019	22.57	22.86	21.07	21.59	2,235,827	-2.06(-8.70%)
Mar 21, 2019	23.54	24.17	23.39	23.64	1,148,031	-0.06(-0.27%)
Mar 20, 2019	23.69	23.98	23.41	23.71	701,051	-0.01(-0.04%)
Mar 19, 2019	24.88	24.88	23.69	23.72	863,926	-1.20(-4.83%)
Mar 18, 2019	24.42	25.18	24.41	24.92	714,600	+0.50(+2.03%)
Mar 15, 2019	24.87	25.12	24.36	24.42	728,141	-0.47(-1.88%)
Mar 14, 2019	25.10	25.10	24.42	24.89	632,078	-0.36(-1.42%)
Mar 13, 2019	25.01	25.46	24.65	25.25	459,874	+0.29(+1.18%)
Mar 12, 2019	25.17	25.17	24.68	24.96	448,091	-0.21(-0.84%)
Mar 11, 2019	25.28	25.42	24.98	25.17	525,385	-0.07(-0.29%)
Mar 08, 2019	26.56	26.56	25.12	25.24	628,601	-1.52(-5.69%)
Mar 07, 2019	27.29	27.29	26.56	26.77	541,639	-0.67(-2.44%)
Mar 06, 2019	28.00	28.12	27.43	27.44	366,100	-0.51(-1.84%)
Mar 05, 2019	28.17	28.18	27.82	27.95	257,761	-0.09(-0.33%)
Mar 04, 2019	28.51	28.66	27.69	28.04	443,191	-0.43(-1.52%)

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.