Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.63	17.80	17.48	17.53	778,204	-0.39(-2.16%)
May 30, 2019	18.45	19.34	17.84	17.92	606,649	-0.58(-3.13%)
May 29, 2019	18.46	18.72	18.26	18.50	742,396	-0.12(-0.63%)
May 28, 2019	19.29	19.37	18.59	18.61	626,074	-0.61(-3.19%)
May 24, 2019	19.49	19.61	19.14	19.23	417,567	-0.11(-0.56%)
May 23, 2019	18.87	19.35	18.57	19.34	939,525	+0.17(+0.88%)
May 22, 2019	19.69	19.87	18.89	19.17	1,466,724	-0.22(-1.13%)
May 21, 2019	19.13	19.71	18.83	19.39	816,651	+0.76(+4.06%)
May 20, 2019	18.70	18.79	18.45	18.63	433,991	-0.24(-1.29%)
May 17, 2019	19.34	19.46	18.84	18.87	495,459	-0.71(-3.60%)
May 16, 2019	19.50	19.97	19.43	19.58	338,299	+0.15(+0.78%)
May 15, 2019	19.23	19.68	18.83	19.43	841,297	-0.03(-0.17%)
May 14, 2019	20.00	20.19	19.40	19.46	1,049,629	-0.40(-2.03%)
May 13, 2019	20.65	20.79	19.84	19.87	928,061	-1.24(-5.89%)
May 10, 2019	20.91	21.15	20.47	21.11	619,443	-0.02(-0.08%)
May 09, 2019	21.13	21.28	20.53	21.12	387,079	-0.28(-1.29%)
May 08, 2019	21.45	21.82	21.35	21.40	223,390	-0.03(-0.12%)
May 07, 2019	21.63	21.74	21.19	21.43	511,606	-0.46(-2.11%)
May 06, 2019	21.72	22.08	21.65	21.89	254,168	-0.34(-1.55%)
May 03, 2019	21.98	22.28	21.65	22.23	626,470	+0.42(+1.92%)
May 02, 2019	21.79	22.43	21.54	21.81	687,067	-0.08(-0.34%)
May 01, 2019	22.23	22.92	21.56	21.89	1,681,484	-0.76(-3.37%)
Apr 30, 2019	23.20	23.25	22.40	22.65	910,324	-0.55(-2.35%)
Apr 29, 2019	23.74	23.98	23.17	23.20	548,616	-0.46(-1.95%)
Apr 26, 2019	23.09	23.72	22.90	23.66	732,826	+0.49(+2.10%)
Apr 25, 2019	23.43	23.60	23.06	23.17	455,215	-0.27(-1.15%)
Apr 24, 2019	23.37	23.56	23.20	23.44	186,006	+0.03(+0.14%)
Apr 23, 2019	23.13	23.46	22.89	23.41	572,955	+0.34(+1.46%)
Apr 22, 2019	23.30	23.33	22.97	23.07	256,664	-0.27(-1.15%)
Apr 18, 2019	23.84	24.01	23.27	23.34	413,160	-0.56(-2.35%)
Apr 17, 2019	23.59	24.03	23.44	23.90	530,322	+0.50(+2.15%)
Apr 16, 2019	23.33	23.54	23.14	23.40	348,262	+0.17(+0.72%)
Apr 15, 2019	23.45	23.51	22.80	23.23	393,117	-0.19(-0.82%)
Apr 12, 2019	23.05	23.47	22.84	23.43	513,205	+0.53(+2.31%)
Apr 11, 2019	23.03	23.21	22.75	22.90	389,109	-0.08(-0.33%)
Apr 10, 2019	22.17	23.05	22.17	22.97	659,780	+0.84(+3.79%)
Apr 09, 2019	22.55	22.55	22.07	22.13	337,308	-0.48(-2.12%)
Apr 08, 2019	23.00	23.22	22.45	22.61	397,071	-0.45(-1.97%)
Apr 05, 2019	22.41	23.11	22.41	23.06	608,604	+0.65(+2.92%)
Apr 04, 2019	22.17	22.43	22.05	22.41	395,999	+0.23(+1.02%)
Apr 03, 2019	22.43	22.46	22.07	22.18	380,507	+0.08(+0.34%)
Apr 02, 2019	22.07	22.32	21.86	22.11	422,427	+0.02(+0.08%)
Apr 01, 2019	21.83	22.45	21.76	22.09	636,788	+0.39(+1.78%)
Mar 29, 2019	21.84	21.97	21.39	21.70	529,998	+0.05(+0.23%)
Mar 28, 2019	21.45	21.93	21.33	21.65	535,292	+0.23(+1.06%)
Mar 27, 2019	22.02	22.06	21.39	21.43	360,940	-0.54(-2.45%)
Mar 26, 2019	21.62	22.28	21.56	21.96	388,879	+0.34(+1.55%)
Mar 25, 2019	21.61	21.96	21.42	21.63	391,815	-0.02(-0.08%)
Mar 22, 2019	22.31	22.31	21.41	21.65	407,324	-0.76(-3.37%)
Mar 21, 2019	22.13	22.52	22.09	22.40	469,666	+0.23(+1.02%)
Mar 20, 2019	22.12	22.38	21.75	22.17	596,267	+0.05(+0.23%)
Mar 19, 2019	22.31	22.50	22.05	22.12	713,781	-0.06(-0.27%)
Mar 18, 2019	22.36	22.64	22.17	22.18	615,017	-0.07(-0.30%)
Mar 15, 2019	21.73	22.25	21.73	22.25	876,462	+0.65(+3.03%)
Mar 14, 2019	22.01	22.13	21.51	21.60	418,392	-0.46(-2.09%)
Mar 13, 2019	22.22	22.39	21.99	22.06	525,912	-0.05(-0.23%)
Mar 12, 2019	22.55	22.85	22.04	22.11	499,447	-0.44(-1.93%)
Mar 11, 2019	21.91	22.80	21.86	22.54	872,900	+0.74(+3.42%)
Mar 08, 2019	21.36	21.91	21.11	21.80	893,061	+0.24(+1.13%)
Mar 07, 2019	21.92	22.02	21.47	21.56	1,377,737	-0.38(-1.75%)
Mar 06, 2019	22.66	24.46	21.94	21.94	573,626	-0.71(-3.14%)
Mar 05, 2019	23.04	23.20	22.53	22.65	625,022	-0.36(-1.56%)
Mar 04, 2019	23.77	23.88	23.00	23.01	593,157	-0.74(-3.10%)

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.