Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.97	17.21	16.87	17.05	473,433	-0.25(-1.46%)
May 30, 2019	17.41	17.56	17.18	17.30	1,007,273	-0.17(-0.97%)
May 29, 2019	16.97	17.50	16.54	17.47	1,448,527	+0.22(+1.30%)
May 28, 2019	18.16	18.46	17.20	17.25	2,183,111	-0.80(-4.42%)
May 24, 2019	18.25	18.53	17.96	18.05	1,714,941	+0.04(+0.21%)
May 23, 2019	18.30	18.52	17.73	18.01	2,399,543	-0.73(-3.90%)
May 22, 2019	19.19	19.45	18.64	18.74	1,367,268	-0.44(-2.30%)
May 21, 2019	17.65	19.63	17.56	19.18	1,993,271	+1.30(+7.29%)
May 20, 2019	17.71	18.00	17.54	17.88	699,157	+0.09(+0.53%)
May 17, 2019	18.19	18.30	17.75	17.78	998,391	-0.42(-2.32%)
May 16, 2019	17.79	18.34	17.79	18.20	1,158,261	+0.50(+2.81%)
May 15, 2019	17.58	17.86	17.52	17.71	837,705	-0.05(-0.26%)
May 14, 2019	17.73	17.92	17.56	17.75	818,207	+0.11(+0.64%)
May 13, 2019	17.75	17.89	17.44	17.64	955,687	-0.29(-1.62%)
May 10, 2019	17.51	18.03	17.36	17.93	782,370	+0.42(+2.41%)
May 09, 2019	17.85	17.93	17.22	17.51	1,037,390	-0.49(-2.71%)
May 08, 2019	17.99	18.24	17.94	18.00	562,527	+0.07(+0.37%)
May 07, 2019	17.92	18.11	17.71	17.93	675,588	-0.26(-1.44%)
May 06, 2019	18.65	18.83	18.16	18.20	698,323	-0.89(-4.67%)
May 03, 2019	18.51	19.12	18.47	19.09	749,940	+0.76(+4.14%)
May 02, 2019	18.07	18.45	17.94	18.33	1,294,200	+0.28(+1.56%)
May 01, 2019	18.27	18.83	17.95	18.05	1,072,948	-0.27(-1.48%)
Apr 30, 2019	18.27	18.49	18.05	18.32	744,405	+0.25(+1.40%)
Apr 29, 2019	17.98	18.12	17.45	18.06	2,480,825	+0.00(+0.00%)
Apr 26, 2019	18.75	18.96	18.01	18.06	1,103,041	-0.72(-3.84%)
Apr 25, 2019	19.05	19.09	18.78	18.79	1,222,327	-0.32(-1.67%)
Apr 24, 2019	19.53	19.80	19.03	19.10	634,019	-0.49(-2.49%)
Apr 23, 2019	19.25	19.81	19.25	19.59	815,221	+0.37(+1.90%)
Apr 22, 2019	19.55	19.77	19.20	19.23	897,778	-0.15(-0.77%)
Apr 18, 2019	19.40	19.74	19.33	19.38	692,868	-0.02(-0.10%)
Apr 17, 2019	19.46	19.53	19.04	19.39	799,822	+0.14(+0.73%)
Apr 16, 2019	19.69	19.85	19.21	19.25	828,910	-0.37(-1.86%)
Apr 15, 2019	19.74	19.97	19.62	19.62	561,116	-0.16(-0.81%)
Apr 12, 2019	20.42	20.59	19.69	19.78	1,522,282	-0.36(-1.77%)
Apr 11, 2019	19.69	20.15	19.55	20.14	1,537,280	+0.38(+1.95%)
Apr 10, 2019	18.93	19.81	18.87	19.75	1,364,373	+0.84(+4.46%)
Apr 09, 2019	19.24	19.40	18.87	18.91	873,621	-0.41(-2.14%)
Apr 08, 2019	19.53	19.68	19.31	19.32	589,511	+0.00(+0.00%)
Apr 05, 2019	19.32	19.70	19.24	19.32	1,185,503	+0.04(+0.19%)
Apr 04, 2019	19.24	19.32	18.85	19.28	1,093,111	+0.05(+0.24%)
Apr 03, 2019	19.91	19.99	19.21	19.24	902,364	-0.52(-2.66%)
Apr 02, 2019	19.80	19.84	19.34	19.76	1,221,821	+0.04(+0.19%)
Apr 01, 2019	19.98	20.11	19.64	19.72	767,965	-0.05(-0.24%)
Mar 29, 2019	19.76	20.00	19.66	19.77	1,058,237	+0.20(+1.01%)
Mar 28, 2019	19.99	20.38	19.46	19.57	1,357,154	-0.55(-2.75%)
Mar 27, 2019	20.18	20.47	19.86	20.13	689,499	-0.16(-0.79%)
Mar 26, 2019	20.44	20.58	20.05	20.29	705,642	+0.22(+1.12%)
Mar 25, 2019	19.99	20.26	19.80	20.06	1,133,643	-0.06(-0.28%)
Mar 22, 2019	20.91	20.92	20.10	20.12	805,732	-0.95(-4.49%)
Mar 21, 2019	20.91	21.24	20.65	21.06	946,838	+0.13(+0.63%)
Mar 20, 2019	20.50	21.08	20.34	20.93	1,236,013	+0.39(+1.92%)
Mar 19, 2019	20.97	21.03	20.47	20.54	762,890	-0.23(-1.08%)
Mar 18, 2019	20.44	20.93	20.44	20.76	1,150,289	+0.32(+1.56%)
Mar 15, 2019	20.19	20.58	19.92	20.44	2,223,471	+0.22(+1.07%)
Mar 14, 2019	20.39	20.49	20.19	20.23	860,403	-0.14(-0.69%)
Mar 13, 2019	20.40	20.47	20.22	20.37	888,595	+0.04(+0.18%)
Mar 12, 2019	19.71	20.35	19.69	20.33	1,135,279	+0.74(+3.75%)
Mar 11, 2019	19.33	19.62	19.23	19.60	829,172	+0.42(+2.18%)
Mar 08, 2019	19.17	19.38	18.71	19.18	1,383,288	-0.24(-1.25%)
Mar 07, 2019	19.42	19.59	19.19	19.42	1,236,785	+0.05(+0.24%)
Mar 06, 2019	20.07	20.08	19.29	19.37	1,568,645	-0.71(-3.52%)
Mar 05, 2019	20.16	20.23	19.68	20.08	1,091,187	+0.02(+0.09%)
Mar 04, 2019	19.63	20.61	19.63	20.06	1,339,472	+0.59(+3.01%)

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.