Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.32	23.40	22.34	22.90	414,400	-0.85(-3.58%)
May 30, 2019	23.50	24.16	22.82	23.75	651,652	+0.39(+1.67%)
May 29, 2019	22.40	23.43	22.01	23.36	782,472	+0.65(+2.86%)
May 28, 2019	22.85	23.30	22.48	22.71	468,893	-0.12(-0.53%)
May 24, 2019	22.84	23.30	22.67	22.83	400,200	+0.10(+0.44%)
May 23, 2019	22.50	22.83	21.69	22.73	554,829	-0.12(-0.53%)
May 22, 2019	23.40	23.71	22.57	22.85	306,579	-0.67(-2.85%)
May 21, 2019	22.74	23.59	22.55	23.52	491,653	+0.98(+4.35%)
May 20, 2019	22.37	22.95	22.36	22.54	364,273	-0.25(-1.10%)
May 17, 2019	22.36	23.60	22.02	22.79	523,300	+0.10(+0.44%)
May 16, 2019	23.35	23.54	22.49	22.69	617,223	-0.46(-1.99%)
May 15, 2019	22.71	23.38	22.29	23.15	846,840	+0.18(+0.78%)
May 14, 2019	21.15	23.23	21.15	22.97	872,768	+1.82(+8.61%)
May 13, 2019	20.91	21.36	20.12	21.15	959,500	-0.55(-2.53%)
May 10, 2019	19.05	21.87	17.81	21.70	1,294,400	+3.95(+22.25%)
May 09, 2019	17.88	18.21	17.33	17.75	1,239,948	-0.36(-1.99%)
May 08, 2019	18.82	19.24	18.04	18.11	474,245	-0.72(-3.82%)
May 07, 2019	19.29	19.31	18.49	18.83	713,633	-0.67(-3.44%)
May 06, 2019	19.31	19.64	18.76	19.50	889,988	-0.35(-1.76%)
May 03, 2019	19.62	20.12	18.92	19.85	1,656,900	+0.29(+1.48%)
May 02, 2019	18.77	19.59	18.66	19.56	462,197	+0.75(+3.99%)
May 01, 2019	19.18	19.33	18.81	18.81	472,350	-0.30(-1.57%)
Apr 30, 2019	19.46	19.62	18.99	19.11	436,230	-0.33(-1.70%)
Apr 29, 2019	19.07	19.59	18.91	19.44	439,721	+0.35(+1.83%)
Apr 26, 2019	18.93	19.21	18.53	19.09	377,600	+0.23(+1.22%)
Apr 25, 2019	18.85	19.12	18.40	18.86	336,879	-0.02(-0.11%)
Apr 24, 2019	19.32	19.32	18.52	18.88	463,547	-0.12(-0.63%)
Apr 23, 2019	18.20	19.30	18.13	19.00	1,074,697	+0.87(+4.80%)
Apr 22, 2019	18.53	18.75	17.74	18.13	1,012,937	-0.41(-2.21%)
Apr 18, 2019	19.25	19.26	18.07	18.54	3,383,000	-0.77(-3.99%)
Apr 17, 2019	19.20	20.09	18.61	19.31	1,365,039	-1.32(-6.40%)
Apr 16, 2019	20.42	20.83	20.08	20.63	330,784	+0.35(+1.73%)
Apr 15, 2019	20.25	20.38	19.90	20.28	244,465	+0.01(+0.05%)
Apr 12, 2019	20.60	20.84	20.19	20.27	379,700	-0.12(-0.59%)
Apr 11, 2019	20.81	21.02	20.38	20.39	533,406	-0.44(-2.11%)
Apr 10, 2019	20.09	21.10	19.89	20.83	490,267	+0.83(+4.15%)
Apr 09, 2019	20.38	20.55	19.87	20.00	306,444	-0.45(-2.20%)
Apr 08, 2019	21.10	21.35	20.35	20.45	311,548	-0.73(-3.45%)
Apr 05, 2019	20.89	21.30	20.64	21.18	331,500	+0.42(+2.02%)
Apr 04, 2019	20.93	21.33	20.48	20.76	530,005	-0.10(-0.48%)
Apr 03, 2019	21.12	21.48	20.70	20.86	676,021	-0.13(-0.62%)
Apr 02, 2019	20.33	21.09	20.10	20.99	392,673	+0.53(+2.59%)
Apr 01, 2019	20.81	21.91	20.35	20.46	1,000,080	-0.16(-0.78%)
Mar 29, 2019	20.33	21.31	19.83	20.62	1,213,800	+0.67(+3.36%)
Mar 28, 2019	18.21	20.40	18.04	19.95	721,604	+1.77(+9.74%)
Mar 27, 2019	18.90	18.95	17.94	18.18	607,532	-0.75(-3.96%)
Mar 26, 2019	19.57	19.68	18.83	18.93	405,808	-0.28(-1.46%)
Mar 25, 2019	19.50	19.72	18.92	19.21	301,525	-0.47(-2.39%)
Mar 22, 2019	20.20	20.50	19.61	19.68	541,300	-0.81(-3.95%)
Mar 21, 2019	20.37	20.51	20.20	20.49	558,296	+0.19(+0.94%)
Mar 20, 2019	19.62	20.53	19.62	20.30	849,005	+0.74(+3.78%)
Mar 19, 2019	19.82	20.48	19.20	19.56	624,286	-0.19(-0.96%)
Mar 18, 2019	19.51	20.04	18.77	19.75	580,989	+0.35(+1.80%)
Mar 15, 2019	18.90	19.76	18.54	19.40	1,882,200	+0.48(+2.54%)
Mar 14, 2019	19.77	19.82	18.52	18.92	935,627	-0.92(-4.64%)
Mar 13, 2019	17.32	20.78	17.23	19.84	2,903,278	+3.18(+19.09%)
Mar 12, 2019	16.70	16.86	16.23	16.66	510,905	+0.07(+0.42%)
Mar 11, 2019	15.58	16.70	15.44	16.59	763,169	+1.02(+6.55%)
Mar 08, 2019	15.00	15.97	14.86	15.57	515,300	+0.46(+3.04%)
Mar 07, 2019	14.82	15.26	14.71	15.11	433,519	+0.25(+1.68%)
Mar 06, 2019	15.36	15.67	14.85	14.86	528,963	-0.44(-2.88%)
Mar 05, 2019	15.52	15.52	14.99	15.30	466,128	-0.07(-0.46%)
Mar 04, 2019	16.52	16.91	15.26	15.37	619,757	-1.11(-6.74%)

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.