Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.13	20.91	20.10	20.76	4,162,941	+0.92(+4.64%)
May 30, 2019	19.44	19.88	19.37	19.84	1,994,752	+0.41(+2.13%)
May 29, 2019	19.32	19.52	19.32	19.43	1,887,595	+0.22(+1.12%)
May 28, 2019	18.90	19.31	18.88	19.21	2,157,275	+0.14(+0.74%)
May 24, 2019	18.97	19.17	18.86	19.07	1,552,667	+0.19(+1.00%)
May 23, 2019	18.67	19.16	18.62	18.88	2,362,679	+0.37(+1.98%)
May 22, 2019	18.98	19.05	18.45	18.52	1,841,496	-0.45(-2.37%)
May 21, 2019	18.70	18.98	18.69	18.97	1,495,667	+0.20(+1.05%)
May 20, 2019	18.79	18.97	18.70	18.77	713,107	+0.00(+0.00%)
May 17, 2019	18.50	18.84	18.47	18.77	1,642,091	+0.17(+0.91%)
May 16, 2019	18.95	18.96	18.57	18.60	2,659,558	-0.36(-1.87%)
May 15, 2019	19.11	19.15	18.92	18.96	1,904,788	-0.07(-0.39%)
May 14, 2019	19.26	19.31	18.83	19.03	1,364,354	-0.22(-1.17%)
May 13, 2019	18.95	19.28	18.84	19.26	2,901,631	+0.43(+2.29%)
May 10, 2019	18.81	18.95	18.60	18.83	2,380,000	+0.07(+0.35%)
May 09, 2019	18.95	19.34	18.76	18.76	2,653,446	-0.22(-1.18%)
May 08, 2019	19.76	19.83	18.92	18.98	3,644,039	-0.67(-3.43%)
May 07, 2019	19.52	19.81	19.23	19.66	3,172,313	+0.22(+1.11%)
May 06, 2019	19.43	19.56	19.37	19.44	1,948,280	-0.07(-0.34%)
May 03, 2019	19.56	19.69	19.41	19.51	3,049,690	+0.17(+0.87%)
May 02, 2019	19.70	19.75	19.33	19.34	2,889,327	-0.48(-2.41%)
May 01, 2019	20.20	20.39	19.63	19.82	3,642,514	-0.46(-2.26%)
Apr 30, 2019	20.19	20.45	20.14	20.28	4,623,400	+0.12(+0.60%)
Apr 29, 2019	20.63	20.67	20.03	20.15	2,560,016	-0.52(-2.53%)
Apr 26, 2019	20.05	20.86	20.05	20.68	2,281,306	+0.67(+3.37%)
Apr 25, 2019	20.15	20.27	19.89	20.00	1,313,864	-0.15(-0.74%)
Apr 24, 2019	20.13	20.30	19.94	20.15	3,184,070	-0.07(-0.32%)
Apr 23, 2019	20.08	20.23	19.95	20.22	2,027,993	-0.16(-0.78%)
Apr 22, 2019	20.51	20.63	20.31	20.38	1,568,168	-0.16(-0.77%)
Apr 18, 2019	20.60	20.85	20.18	20.54	3,395,174	-0.17(-0.81%)
Apr 17, 2019	21.49	21.56	20.52	20.71	3,957,973	-0.79(-3.66%)
Apr 16, 2019	21.63	21.94	21.46	21.49	1,963,971	-0.36(-1.63%)
Apr 15, 2019	21.54	21.85	21.42	21.85	1,996,146	+0.22(+1.04%)
Apr 12, 2019	21.67	21.72	21.50	21.62	2,165,717	-0.06(-0.26%)
Apr 11, 2019	21.72	21.86	21.45	21.68	1,920,712	-0.35(-1.57%)
Apr 10, 2019	22.01	22.20	21.94	22.02	1,836,435	+0.02(+0.08%)
Apr 09, 2019	22.25	22.30	21.94	22.01	2,463,404	-0.30(-1.34%)
Apr 08, 2019	22.21	22.41	22.06	22.30	2,866,584	+0.38(+1.75%)
Apr 05, 2019	22.15	22.15	21.83	21.92	1,910,801	-0.23(-1.06%)
Apr 04, 2019	21.75	22.16	21.58	22.16	3,585,633	+0.29(+1.33%)
Apr 03, 2019	22.05	22.17	21.80	21.87	8,550,467	-0.13(-0.59%)
Apr 02, 2019	22.07	22.19	21.87	22.00	2,529,980	-0.14(-0.63%)
Apr 01, 2019	22.31	22.48	21.99	22.14	3,288,594	-0.06(-0.25%)
Mar 29, 2019	22.67	22.67	21.93	22.19	4,500,960	-0.51(-2.26%)
Mar 28, 2019	23.16	23.19	22.54	22.70	4,787,963	-0.69(-2.95%)
Mar 27, 2019	23.36	23.51	23.18	23.39	2,886,186	+0.02(+0.08%)
Mar 26, 2019	22.98	23.45	22.87	23.37	2,727,147	+0.24(+1.05%)
Mar 25, 2019	22.87	23.29	22.87	23.13	5,233,249	+0.31(+1.35%)
Mar 22, 2019	22.41	22.90	22.36	22.82	3,918,321	+0.30(+1.32%)
Mar 21, 2019	21.59	22.64	21.43	22.53	5,262,704	+1.14(+5.31%)
Mar 20, 2019	21.16	21.59	20.80	21.39	3,593,100	+0.21(+1.01%)
Mar 19, 2019	21.14	21.37	21.03	21.18	2,693,158	+0.26(+1.25%)
Mar 18, 2019	21.05	21.19	20.89	20.91	1,473,413	-0.12(-0.58%)
Mar 15, 2019	20.64	21.10	20.59	21.04	5,769,390	+0.60(+2.92%)
Mar 14, 2019	20.54	20.62	20.39	20.44	3,300,169	-0.49(-2.36%)
Mar 13, 2019	20.79	21.13	20.75	20.93	1,881,812	+0.30(+1.44%)
Mar 12, 2019	20.58	20.75	20.43	20.64	2,660,361	+0.14(+0.68%)
Mar 11, 2019	20.59	20.64	20.25	20.50	1,744,796	-0.09(-0.45%)
Mar 08, 2019	20.37	20.62	20.23	20.59	2,112,119	+0.43(+2.13%)
Mar 07, 2019	19.96	20.30	19.85	20.16	1,393,311	+0.17(+0.84%)
Mar 06, 2019	20.23	20.37	19.96	19.99	1,597,379	-0.29(-1.42%)
Mar 05, 2019	20.04	20.29	19.93	20.28	1,517,075	+0.26(+1.30%)
Mar 04, 2019	19.78	20.09	19.69	20.02	2,431,727	+0.10(+0.51%)

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.