Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.66	18.01	16.88	17.37	56,172	-0.56(-3.13%)
May 30, 2019	18.50	19.20	17.88	17.93	55,566	-0.52(-2.84%)
May 29, 2019	18.48	18.76	18.09	18.45	72,180	-0.16(-0.84%)
May 28, 2019	18.54	18.66	18.20	18.61	123,968	+0.16(+0.85%)
May 24, 2019	19.34	19.34	18.22	18.45	108,325	-0.73(-3.79%)
May 23, 2019	19.63	19.73	19.02	19.18	82,745	-0.68(-3.43%)
May 22, 2019	20.16	20.19	19.66	19.86	77,481	-0.43(-2.13%)
May 21, 2019	20.05	20.52	19.98	20.29	70,085	+0.25(+1.24%)
May 20, 2019	19.79	20.64	19.49	20.05	77,532	+0.26(+1.30%)
May 17, 2019	20.40	20.63	19.77	19.79	69,536	-0.64(-3.11%)
May 16, 2019	20.87	21.15	20.31	20.42	60,052	-0.60(-2.85%)
May 15, 2019	20.53	21.15	20.53	21.02	52,691	+0.32(+1.56%)
May 14, 2019	20.30	21.14	20.00	20.70	74,079	+0.51(+2.51%)
May 13, 2019	20.52	20.99	19.82	20.19	96,446	-0.86(-4.07%)
May 10, 2019	21.27	21.41	20.85	21.05	53,782	-0.40(-1.85%)
May 09, 2019	21.26	21.56	21.05	21.44	31,744	+0.10(+0.47%)
May 08, 2019	21.73	21.73	21.26	21.34	48,672	-0.46(-2.11%)
May 07, 2019	21.55	21.87	21.26	21.80	33,637	-0.07(-0.34%)
May 06, 2019	21.07	21.89	21.07	21.88	35,091	+0.59(+2.77%)
May 03, 2019	21.32	21.62	20.83	21.29	75,621	-0.02(-0.11%)
May 02, 2019	21.67	21.87	21.11	21.31	38,216	-0.36(-1.65%)
May 01, 2019	22.38	22.38	21.27	21.67	74,522	-0.71(-3.15%)
Apr 30, 2019	22.60	23.04	22.04	22.37	118,637	+0.57(+2.61%)
Apr 29, 2019	21.19	22.02	21.03	21.81	76,639	+0.93(+4.43%)
Apr 26, 2019	20.53	21.14	20.16	20.88	63,303	+0.67(+3.31%)
Apr 25, 2019	20.57	21.87	20.21	20.21	78,648	-0.38(-1.82%)
Apr 24, 2019	20.36	20.96	20.36	20.59	27,031	+0.25(+1.22%)
Apr 23, 2019	20.52	20.59	20.23	20.34	65,635	-0.03(-0.14%)
Apr 22, 2019	20.33	20.80	20.20	20.37	32,799	-0.06(-0.31%)
Apr 18, 2019	20.33	20.60	20.07	20.43	22,701	+0.10(+0.50%)
Apr 17, 2019	20.09	20.40	19.93	20.33	37,406	+0.18(+0.91%)
Apr 16, 2019	20.01	20.26	19.80	20.15	27,220	+0.20(+1.01%)
Apr 15, 2019	20.21	20.35	19.82	19.95	39,330	-0.26(-1.27%)
Apr 12, 2019	20.00	20.33	20.00	20.20	37,327	+0.31(+1.57%)
Apr 11, 2019	19.48	19.97	19.02	19.89	36,138	+0.42(+2.16%)
Apr 10, 2019	19.08	19.54	18.92	19.47	29,154	+0.50(+2.66%)
Apr 09, 2019	18.95	19.11	18.81	18.97	33,653	-0.07(-0.38%)
Apr 08, 2019	18.90	19.18	18.85	19.04	29,627	-0.04(-0.19%)
Apr 05, 2019	19.21	19.46	18.88	19.08	34,271	-0.12(-0.62%)
Apr 04, 2019	19.08	19.32	18.89	19.19	26,659	+0.17(+0.92%)
Apr 03, 2019	18.99	19.24	18.80	19.02	101,740	+0.17(+0.92%)
Apr 02, 2019	18.69	18.91	18.42	18.85	36,461	+0.16(+0.88%)
Apr 01, 2019	18.19	18.86	18.10	18.68	57,526	+0.65(+3.61%)
Mar 29, 2019	17.99	18.32	17.80	18.03	159,241	+0.18(+1.03%)
Mar 28, 2019	17.93	18.07	17.68	17.85	29,717	-0.03(-0.15%)
Mar 27, 2019	17.90	18.15	17.73	17.88	30,018	-0.03(-0.15%)
Mar 26, 2019	17.73	18.12	17.69	17.90	49,956	+0.19(+1.09%)
Mar 25, 2019	16.89	17.98	16.87	17.71	96,890	+0.91(+5.40%)
Mar 22, 2019	17.46	17.50	16.80	16.80	74,545	-0.80(-4.53%)
Mar 21, 2019	18.32	18.57	17.43	17.60	142,476	-0.73(-4.00%)
Mar 20, 2019	18.57	19.33	17.99	18.33	32,532	-0.26(-1.38%)
Mar 19, 2019	19.62	19.62	18.57	18.59	36,618	-1.02(-5.19%)
Mar 18, 2019	19.47	19.76	19.24	19.61	20,510	+0.14(+0.71%)
Mar 15, 2019	19.54	20.41	19.30	19.47	167,645	+0.04(+0.19%)
Mar 14, 2019	19.47	19.63	19.29	19.43	24,851	-0.05(-0.24%)
Mar 13, 2019	19.24	19.71	19.17	19.48	17,096	+0.33(+1.72%)
Mar 12, 2019	19.28	19.69	19.06	19.15	47,220	-0.13(-0.67%)
Mar 11, 2019	18.76	19.32	17.88	19.28	48,099	+0.58(+3.09%)
Mar 08, 2019	18.66	19.06	18.54	18.70	43,766	-0.09(-0.49%)
Mar 07, 2019	18.64	19.19	18.52	18.79	32,212	+0.05(+0.24%)
Mar 06, 2019	19.41	19.41	18.65	18.75	34,146	-0.68(-3.49%)
Mar 05, 2019	20.27	20.27	19.30	19.42	38,926	-0.35(-1.76%)
Mar 04, 2019	20.28	20.56	19.74	19.77	30,097	-0.40(-2.00%)

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.