Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.77	16.77	16.10	16.48	545,254	-0.65(-3.79%)
May 30, 2019	17.25	17.44	17.08	17.13	256,012	-0.05(-0.29%)
May 29, 2019	17.56	17.58	16.93	17.18	647,237	-0.74(-4.13%)
May 28, 2019	17.85	17.92	17.35	17.92	1,253,688	-0.05(-0.28%)
May 27, 2019	17.55	17.97	17.18	17.97	457,802	+0.23(+1.30%)
May 24, 2019	18.34	18.43	17.59	17.74	698,900	-0.42(-2.31%)
May 23, 2019	18.50	19.11	17.77	18.16	1,385,467	-0.12(-0.66%)
May 22, 2019	18.00	18.37	17.67	18.28	904,335	+0.56(+3.16%)
May 21, 2019	18.59	18.59	17.55	17.72	665,289	-0.18(-1.01%)
May 17, 2019		17.90	17.90	17.90	0	-0.65(-3.50%)
May 16, 2019	18.00	19.30	18.00	18.55	2,355,673	+0.86(+4.86%)
May 15, 2019	17.05	17.76	17.02	17.69	1,149,016	+0.63(+3.69%)
May 14, 2019	16.87	17.91	16.71	17.06	1,491,851	+0.43(+2.59%)
May 13, 2019	16.11	16.77	15.91	16.63	1,169,078	-0.31(-1.83%)
May 10, 2019	15.74	17.40	15.42	16.94	3,138,841	+2.18(+14.77%)
May 09, 2019	14.66	15.04	13.90	14.76	1,017,115	+0.04(+0.27%)
May 08, 2019	15.03	15.42	14.65	14.72	731,229	-0.43(-2.84%)
May 07, 2019	15.77	16.31	15.07	15.15	872,175	-0.77(-4.84%)
May 06, 2019	15.21	16.05	15.10	15.92	720,822	+0.12(+0.76%)
May 03, 2019	15.63	15.98	15.11	15.80	902,350	+0.28(+1.80%)
May 02, 2019	15.97	16.17	15.10	15.52	1,022,494	-0.45(-2.82%)
May 01, 2019	16.66	17.08	15.92	15.97	1,227,694	-0.70(-4.20%)
Apr 30, 2019	16.19	17.47	16.14	16.67	1,996,869	+0.59(+3.67%)
Apr 29, 2019	15.72	16.20	15.36	16.08	996,158	+0.58(+3.74%)
Apr 26, 2019	15.48	16.35	15.29	15.50	1,260,558	-0.15(-0.96%)
Apr 25, 2019	16.58	16.80	15.64	15.65	1,434,541	-1.00(-6.01%)
Apr 24, 2019	14.71	16.98	14.59	16.65	2,663,548	+1.82(+12.27%)
Apr 23, 2019	15.62	15.62	14.73	14.83	1,292,283	-0.64(-4.14%)
Apr 22, 2019	15.81	15.90	14.99	15.47	1,432,017	-0.52(-3.25%)
Apr 18, 2019		15.99	15.99	15.99	0	-0.75(-4.48%)
Apr 17, 2019	15.10	16.74	14.63	16.74	3,623,319	+1.56(+10.28%)
Apr 16, 2019	17.05	17.62	13.12	15.18	8,887,573	-1.85(-10.86%)
Apr 15, 2019	17.38	17.45	16.41	17.03	1,736,811	-0.71(-4.00%)
Apr 12, 2019	17.64	18.34	17.19	17.74	1,902,704	+0.40(+2.31%)
Apr 11, 2019	18.20	18.20	16.95	17.34	1,974,442	-0.84(-4.62%)
Apr 10, 2019	18.44	18.85	17.73	18.18	2,390,616	-0.22(-1.20%)
Apr 09, 2019	19.17	19.97	18.07	18.40	2,660,010	-0.84(-4.37%)
Apr 08, 2019	20.80	20.95	19.23	19.24	1,867,609	-1.65(-7.90%)
Apr 05, 2019	21.67	21.85	20.81	20.89	1,535,467	-0.42(-1.97%)
Apr 04, 2019	20.76	21.55	20.34	21.31	2,561,014	+0.14(+0.66%)
Apr 03, 2019	20.14	22.49	19.69	21.17	3,866,299	+1.13(+5.64%)
Apr 02, 2019	20.35	20.36	19.48	20.04	1,844,808	-0.30(-1.47%)
Apr 01, 2019	19.99	20.55	18.97	20.34	3,384,129	+1.60(+8.54%)
Mar 29, 2019	19.29	20.40	18.36	18.74	3,042,141	-0.19(-1.00%)
Mar 28, 2019	17.58	19.59	16.87	18.93	3,938,485	+1.28(+7.25%)
Mar 27, 2019	19.25	19.64	16.76	17.65	3,282,055	-1.20(-6.37%)
Mar 26, 2019	19.95	20.70	17.67	18.85	3,887,753	-0.66(-3.38%)
Mar 25, 2019	21.70	22.02	19.29	19.51	3,028,658	-2.42(-11.04%)
Mar 22, 2019	23.31	24.25	21.69	21.93	3,475,582	-1.41(-6.04%)
Mar 21, 2019	21.01	23.64	21.00	23.34	3,050,692	+1.99(+9.32%)
Mar 20, 2019	21.05	22.26	20.34	21.35	2,674,426	-0.07(-0.33%)
Mar 19, 2019	22.74	23.47	21.25	21.42	4,187,157	-0.34(-1.56%)
Mar 18, 2019	19.10	21.95	19.01	21.76	5,376,267	+2.26(+11.59%)
Mar 15, 2019	17.54	19.50	16.95	19.50	2,922,478	+2.16(+12.46%)
Mar 14, 2019	17.35	18.38	16.55	17.34	3,144,690	+0.39(+2.30%)
Mar 13, 2019	17.31	17.51	16.30	16.95	1,816,916	-0.47(-2.70%)
Mar 12, 2019	18.40	18.72	17.38	17.42	3,898,700	-0.78(-4.29%)
Mar 11, 2019	16.09	18.74	15.88	18.20	6,275,930	+2.09(+12.97%)
Mar 08, 2019	14.16	16.32	13.84	16.11	2,682,795	+1.60(+11.03%)
Mar 07, 2019	14.93	14.93	14.22	14.51	907,010	-0.49(-3.27%)
Mar 06, 2019	14.71	15.19	14.00	15.00	1,540,323	+0.36(+2.46%)
Mar 05, 2019	14.54	15.36	14.40	14.64	1,305,881	-0.29(-1.94%)
Mar 04, 2019	15.50	15.75	14.15	14.93	2,271,994	-0.32(-2.10%)

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.