Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.72	22.38	21.21	22.38	33,300	+0.43(+1.96%)
May 30, 2019	21.68	22.00	21.31	21.95	20,419	+0.33(+1.53%)
May 29, 2019	21.45	21.70	21.22	21.62	20,971	+0.03(+0.14%)
May 28, 2019	21.71	21.71	20.77	21.59	43,142	-0.03(-0.14%)
May 24, 2019	21.17	21.74	20.76	21.62	29,700	+0.95(+4.60%)
May 23, 2019	21.05	21.19	20.15	20.67	18,150	-0.38(-1.81%)
May 22, 2019	21.15	21.36	20.64	21.05	57,612	+0.00(+0.00%)
May 21, 2019	19.98	21.37	19.58	21.05	43,280	+1.05(+5.25%)
May 20, 2019	19.16	20.20	19.16	20.00	25,803	+0.58(+2.99%)
May 17, 2019	19.80	19.80	19.29	19.42	12,000	-0.58(-2.90%)
May 16, 2019	19.50	20.16	19.50	20.00	19,227	+0.59(+3.04%)
May 15, 2019	18.99	19.45	18.63	19.41	35,374	+0.42(+2.21%)
May 14, 2019	18.72	19.19	18.70	18.99	66,676	+0.28(+1.50%)
May 13, 2019	18.50	18.99	18.12	18.71	74,111	+0.01(+0.05%)
May 10, 2019	18.18	19.50	18.13	18.70	37,000	+0.53(+2.92%)
May 09, 2019	17.57	19.27	17.41	18.17	138,248	+0.60(+3.41%)
May 08, 2019	17.14	18.00	17.14	17.57	63,070	+0.42(+2.45%)
May 07, 2019	17.06	17.53	17.06	17.15	40,795	+0.07(+0.41%)
May 06, 2019	17.40	17.55	16.94	17.08	30,033	-0.22(-1.27%)
May 03, 2019	17.05	17.55	16.45	17.30	130,000	+0.65(+3.90%)
May 02, 2019	16.95	17.14	16.41	16.65	35,925	-0.31(-1.83%)
May 01, 2019	17.45	17.74	16.86	16.96	19,245	-0.38(-2.19%)
Apr 30, 2019	17.10	17.48	16.84	17.34	11,945	+0.28(+1.64%)
Apr 29, 2019	17.44	17.50	17.04	17.06	18,795	-0.14(-0.81%)
Apr 26, 2019	17.29	17.58	16.70	17.20	31,400	-0.07(-0.41%)
Apr 25, 2019	16.49	17.53	15.68	17.27	27,802	+0.82(+4.98%)
Apr 24, 2019	17.08	17.27	16.40	16.45	55,689	-0.64(-3.74%)
Apr 23, 2019	16.71	17.19	16.71	17.09	25,980	+0.18(+1.06%)
Apr 22, 2019	17.35	17.69	16.64	16.91	68,657	-0.38(-2.20%)
Apr 18, 2019	17.11	17.51	17.02	17.29	16,000	+0.32(+1.89%)
Apr 17, 2019	17.66	17.66	16.53	16.97	28,737	-0.72(-4.07%)
Apr 16, 2019	18.44	18.66	17.56	17.69	19,282	-0.98(-5.25%)
Apr 15, 2019	18.99	19.00	18.45	18.67	15,215	-0.32(-1.69%)
Apr 12, 2019	19.29	19.46	18.98	18.99	14,100	-0.16(-0.84%)
Apr 11, 2019	19.21	19.25	18.98	19.15	9,411	-0.07(-0.36%)
Apr 10, 2019	19.40	19.95	19.05	19.22	12,498	-0.23(-1.18%)
Apr 09, 2019	19.38	19.85	19.24	19.45	20,647	+0.04(+0.21%)
Apr 08, 2019	19.69	19.69	19.28	19.41	17,985	-0.13(-0.67%)
Apr 05, 2019	20.00	20.00	19.54	19.54	8,600	-0.05(-0.26%)
Apr 04, 2019	19.77	19.92	19.59	19.59	19,114	-0.32(-1.61%)
Apr 03, 2019	19.93	19.93	19.40	19.91	13,395	+0.16(+0.81%)
Apr 02, 2019	19.47	19.75	19.16	19.75	19,845	+0.31(+1.59%)
Apr 01, 2019	19.45	19.64	19.20	19.44	23,315	+0.21(+1.09%)
Mar 29, 2019	19.70	19.74	19.08	19.23	12,500	-0.46(-2.34%)
Mar 28, 2019	20.04	20.29	19.52	19.69	20,396	-0.52(-2.57%)
Mar 27, 2019	19.94	20.31	19.82	20.21	7,062	+0.11(+0.55%)
Mar 26, 2019	20.57	20.57	19.91	20.10	7,820	-0.11(-0.54%)
Mar 25, 2019	19.63	20.23	19.63	20.21	16,623	+0.49(+2.48%)
Mar 22, 2019	20.14	20.72	19.61	19.72	4,600	-0.76(-3.71%)
Mar 21, 2019	20.27	20.60	20.27	20.48	9,609	-0.17(-0.82%)
Mar 20, 2019	19.99	20.72	19.91	20.65	12,408	+0.36(+1.77%)
Mar 19, 2019	20.24	20.30	19.86	20.29	13,013	+0.29(+1.45%)
Mar 18, 2019	19.80	20.40	19.68	20.00	23,743	+0.00(+0.00%)
Mar 15, 2019	19.01	20.06	18.72	20.00	42,700	+0.86(+4.49%)
Mar 14, 2019	19.20	19.20	18.79	19.14	10,136	-0.11(-0.57%)
Mar 13, 2019	18.97	19.25	18.70	19.25	14,406	+0.30(+1.58%)
Mar 12, 2019	19.30	19.42	18.95	18.95	17,629	-0.40(-2.07%)
Mar 11, 2019	19.40	19.40	18.92	19.35	17,754	-0.14(-0.72%)
Mar 08, 2019	19.30	19.94	18.66	19.49	36,900	+0.17(+0.88%)
Mar 07, 2019	19.20	19.99	18.78	19.32	40,913	+0.09(+0.47%)
Mar 06, 2019	19.25	19.73	18.64	19.23	36,063	-0.15(-0.77%)
Mar 05, 2019	19.24	19.38	18.86	19.38	7,432	+0.15(+0.78%)
Mar 04, 2019	19.60	19.60	19.01	19.23	30,017	-0.61(-3.07%)

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.