Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.62	23.73	23.24	23.50	221,000	-0.39(-1.63%)
May 30, 2019	24.11	24.35	23.39	23.89	160,260	-0.21(-0.87%)
May 29, 2019	24.07	24.17	23.34	24.10	196,884	-0.35(-1.43%)
May 28, 2019	24.12	24.64	23.98	24.45	177,555	+0.44(+1.83%)
May 24, 2019	24.33	24.60	23.84	24.01	120,100	-0.12(-0.50%)
May 23, 2019	23.45	24.26	23.42	24.13	228,216	+0.28(+1.17%)
May 22, 2019	24.12	24.40	23.79	23.85	384,842	-0.48(-1.97%)
May 21, 2019	23.88	24.80	23.83	24.33	210,450	+0.83(+3.53%)
May 20, 2019	23.23	23.86	23.15	23.50	594,705	+0.10(+0.43%)
May 17, 2019	24.11	24.38	23.08	23.40	274,800	-0.60(-2.50%)
May 16, 2019	25.16	25.24	23.92	24.00	379,369	+0.55(+2.35%)
May 15, 2019	23.18	23.98	22.73	23.45	268,669	+0.27(+1.16%)
May 14, 2019	22.85	23.30	22.63	23.18	181,203	+0.52(+2.29%)
May 13, 2019	22.91	23.18	22.60	22.66	300,498	-0.84(-3.57%)
May 10, 2019	23.83	24.05	23.45	23.50	243,400	-0.40(-1.67%)
May 09, 2019	24.25	24.39	23.75	23.90	228,837	-0.46(-1.89%)
May 08, 2019	24.58	24.76	24.31	24.36	183,047	-0.45(-1.81%)
May 07, 2019	25.01	25.27	24.50	24.81	157,472	-0.62(-2.44%)
May 06, 2019	25.31	25.70	24.79	25.43	150,978	-0.62(-2.38%)
May 03, 2019	26.01	26.23	25.85	26.05	85,100	+0.34(+1.32%)
May 02, 2019	25.97	26.13	25.01	25.71	248,888	-0.23(-0.89%)
May 01, 2019	25.19	27.25	25.11	25.94	355,596	+0.73(+2.90%)
Apr 30, 2019	27.00	27.00	24.74	25.21	1,148,178	-3.70(-12.80%)
Apr 29, 2019	28.56	29.12	28.35	28.91	236,107	+0.44(+1.55%)
Apr 26, 2019	28.99	28.99	25.90	28.47	700,700	+2.11(+8.00%)
Apr 25, 2019	25.74	26.48	25.68	26.36	146,579	+0.51(+1.97%)
Apr 24, 2019	25.66	26.13	25.56	25.85	252,864	-0.11(-0.42%)
Apr 23, 2019	25.79	25.97	25.41	25.96	176,398	+0.01(+0.04%)
Apr 22, 2019	25.95	26.21	25.16	25.95	239,696	-0.05(-0.19%)
Apr 18, 2019	26.59	26.59	25.79	26.00	265,100	-0.65(-2.44%)
Apr 17, 2019	27.25	27.25	26.11	26.65	350,360	-0.22(-0.82%)
Apr 16, 2019	26.17	27.16	26.17	26.87	471,791	+0.80(+3.07%)
Apr 15, 2019	25.97	26.50	25.91	26.07	210,199	-0.06(-0.23%)
Apr 12, 2019	26.63	26.78	26.00	26.13	192,200	-0.01(-0.04%)
Apr 11, 2019	26.38	26.64	26.09	26.14	95,125	-0.14(-0.53%)
Apr 10, 2019	26.09	26.98	26.09	26.28	163,560	+0.26(+1.00%)
Apr 09, 2019	25.94	26.39	25.45	26.02	228,263	-0.35(-1.33%)
Apr 08, 2019	26.34	26.83	26.04	26.37	170,631	-0.25(-0.94%)
Apr 05, 2019	26.76	26.78	26.32	26.62	118,300	-0.15(-0.56%)
Apr 04, 2019	27.37	27.66	26.39	26.77	160,283	-0.61(-2.23%)
Apr 03, 2019	28.27	28.50	26.98	27.38	230,249	-0.52(-1.86%)
Apr 02, 2019	27.61	28.12	27.61	27.90	375,299	+0.33(+1.20%)
Apr 01, 2019	27.60	27.83	27.38	27.57	266,528	-0.03(-0.11%)
Mar 29, 2019	26.92	27.73	26.89	27.60	203,300	+0.85(+3.18%)
Mar 28, 2019	26.56	27.07	26.46	26.75	119,470	+0.20(+0.75%)
Mar 27, 2019	25.95	26.88	25.95	26.55	264,805	+0.60(+2.31%)
Mar 26, 2019	25.47	26.08	25.33	25.95	239,956	+0.81(+3.22%)
Mar 25, 2019	25.16	25.34	24.46	25.14	508,363	-0.22(-0.87%)
Mar 22, 2019	27.05	27.26	25.27	25.36	304,000	-1.79(-6.59%)
Mar 21, 2019	27.08	27.75	26.90	27.15	369,649	-0.13(-0.48%)
Mar 20, 2019	28.00	28.07	26.82	27.28	289,288	-0.80(-2.85%)
Mar 19, 2019	28.49	28.62	27.92	28.08	175,509	-0.40(-1.40%)
Mar 18, 2019	28.97	29.27	28.43	28.48	217,527	-0.47(-1.62%)
Mar 15, 2019	29.53	29.80	28.81	28.95	290,000	-0.45(-1.53%)
Mar 14, 2019	29.84	30.15	29.32	29.40	240,868	-0.44(-1.47%)
Mar 13, 2019	30.10	30.74	29.34	29.84	350,059	-0.34(-1.13%)
Mar 12, 2019	31.84	31.87	29.81	30.18	649,595	-1.43(-4.52%)
Mar 11, 2019	31.04	31.67	31.00	31.61	159,477	+0.75(+2.43%)
Mar 08, 2019	30.80	30.93	30.18	30.86	197,700	-0.24(-0.77%)
Mar 07, 2019	31.94	31.94	30.75	31.10	367,583	-0.87(-2.72%)
Mar 06, 2019	30.91	32.30	30.80	31.97	682,785	+1.17(+3.80%)
Mar 05, 2019	29.23	31.23	29.23	30.80	414,999	+1.71(+5.88%)
Mar 04, 2019	28.99	29.45	28.87	29.09	428,194	+0.13(+0.45%)

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.