Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.29	14.46	13.72	14.29	451,400	-0.22(-1.52%)
May 30, 2019	14.29	14.74	14.13	14.51	433,012	+0.22(+1.54%)
May 29, 2019	14.56	14.56	14.04	14.29	826,026	-0.39(-2.66%)
May 28, 2019	14.29	14.80	14.22	14.68	668,158	+0.38(+2.66%)
May 24, 2019	14.17	14.41	14.00	14.30	269,600	+0.24(+1.71%)
May 23, 2019	14.38	14.63	13.98	14.06	402,835	-0.51(-3.50%)
May 22, 2019	14.63	14.77	14.33	14.57	286,484	-0.09(-0.61%)
May 21, 2019	14.78	14.90	14.54	14.66	693,576	-0.07(-0.48%)
May 20, 2019	14.97	15.13	14.65	14.73	611,315	-0.33(-2.19%)
May 17, 2019	14.86	15.36	14.61	15.06	459,600	+0.12(+0.80%)
May 16, 2019	14.79	15.09	14.60	14.94	765,615	+0.14(+0.95%)
May 15, 2019	14.56	15.56	14.56	14.80	516,284	+0.10(+0.68%)
May 14, 2019	14.24	15.12	14.14	14.70	620,237	+0.50(+3.52%)
May 13, 2019	14.37	14.65	14.10	14.20	667,064	-0.47(-3.20%)
May 10, 2019	14.41	14.78	13.71	14.67	949,100	-0.27(-1.81%)
May 09, 2019	16.24	17.16	14.79	14.94	1,054,527	-1.38(-8.46%)
May 08, 2019	16.40	16.47	16.12	16.32	351,697	-0.08(-0.49%)
May 07, 2019	16.39	16.81	16.28	16.40	365,765	-0.17(-1.03%)
May 06, 2019	16.10	16.67	16.02	16.57	267,777	+0.17(+1.04%)
May 03, 2019	16.26	16.44	16.14	16.40	436,200	+0.22(+1.36%)
May 02, 2019	16.63	16.69	15.90	16.18	509,460	-0.45(-2.71%)
May 01, 2019	16.76	16.82	16.47	16.63	551,989	-0.12(-0.72%)
Apr 30, 2019	16.70	16.83	16.43	16.75	636,090	-0.01(-0.06%)
Apr 29, 2019	16.55	16.97	16.49	16.76	592,803	+0.17(+1.02%)
Apr 26, 2019	16.43	16.74	16.37	16.59	425,100	+0.05(+0.30%)
Apr 25, 2019	16.35	16.75	16.35	16.54	323,745	+0.17(+1.04%)
Apr 24, 2019	16.25	17.05	16.25	16.37	1,129,580	+0.09(+0.55%)
Apr 23, 2019	15.80	16.35	15.68	16.28	514,812	+0.57(+3.63%)
Apr 22, 2019	15.37	15.76	15.37	15.71	570,609	+0.31(+2.01%)
Apr 18, 2019	15.70	15.80	15.38	15.40	340,700	-0.29(-1.85%)
Apr 17, 2019	15.94	16.00	15.63	15.69	640,213	-0.24(-1.51%)
Apr 16, 2019	15.87	16.28	15.87	15.93	537,505	+0.12(+0.76%)
Apr 15, 2019	15.94	16.00	15.77	15.81	477,248	-0.11(-0.69%)
Apr 12, 2019	16.30	16.30	15.77	15.92	353,100	-0.30(-1.85%)
Apr 11, 2019	16.64	16.75	16.11	16.22	415,567	-0.44(-2.64%)
Apr 10, 2019	16.32	16.78	16.32	16.66	434,256	+0.34(+2.08%)
Apr 09, 2019	16.45	16.81	16.27	16.32	486,093	-0.18(-1.09%)
Apr 08, 2019	16.99	17.05	16.43	16.50	569,394	-0.49(-2.88%)
Apr 05, 2019	16.85	17.02	16.65	16.99	409,100	+0.27(+1.61%)
Apr 04, 2019	17.39	17.39	16.51	16.72	465,217	-0.69(-3.96%)
Apr 03, 2019	16.64	17.47	16.26	17.41	649,151	+0.77(+4.63%)
Apr 02, 2019	17.72	17.72	16.20	16.64	1,201,203	-1.81(-9.81%)
Apr 01, 2019	19.86	19.98	18.25	18.45	557,374	-1.31(-6.63%)
Mar 29, 2019	19.50	19.78	19.45	19.76	328,400	+0.39(+2.01%)
Mar 28, 2019	19.27	19.55	19.21	19.37	192,223	+0.13(+0.68%)
Mar 27, 2019	19.20	19.67	19.03	19.24	390,014	+0.02(+0.10%)
Mar 26, 2019	19.15	19.38	18.96	19.22	238,330	+0.19(+1.00%)
Mar 25, 2019	18.79	19.22	18.54	19.03	202,579	+0.26(+1.39%)
Mar 22, 2019	19.54	19.63	18.75	18.77	295,700	-0.84(-4.28%)
Mar 21, 2019	19.34	19.73	19.34	19.61	169,507	+0.24(+1.24%)
Mar 20, 2019	19.66	19.82	19.02	19.37	209,349	-0.30(-1.53%)
Mar 19, 2019	19.45	19.87	19.30	19.67	214,351	+0.22(+1.13%)
Mar 18, 2019	19.20	19.64	19.20	19.45	363,450	+0.29(+1.51%)
Mar 15, 2019	19.37	19.79	19.10	19.16	581,800	-0.23(-1.19%)
Mar 14, 2019	19.59	20.09	19.26	19.39	518,455	-0.29(-1.47%)
Mar 13, 2019	19.51	20.04	19.25	19.68	755,010	+0.24(+1.23%)
Mar 12, 2019	20.53	20.56	19.42	19.44	776,478	-1.04(-5.08%)
Mar 11, 2019	22.00	23.12	19.41	20.48	1,467,703	-2.93(-12.52%)
Mar 08, 2019	22.57	23.48	22.57	23.41	243,100	+0.61(+2.68%)
Mar 07, 2019	22.00	24.39	21.00	22.80	699,239	-1.37(-5.67%)
Mar 06, 2019	24.81	24.96	24.02	24.17	634,686	-0.65(-2.62%)
Mar 05, 2019	25.22	25.63	24.72	24.82	435,528	-0.39(-1.55%)
Mar 04, 2019	25.68	25.81	24.82	25.21	216,109	-0.33(-1.29%)

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.