Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.89	22.89	20.53	21.25	115,400	-1.77(-7.69%)
May 30, 2019	23.06	23.21	22.72	23.02	72,065	-0.09(-0.39%)
May 29, 2019	23.98	24.05	22.71	23.11	68,624	-0.81(-3.39%)
May 28, 2019	23.99	24.30	23.24	23.92	182,182	+0.03(+0.13%)
May 24, 2019	23.58	24.20	23.40	23.89	254,700	+0.25(+1.06%)
May 23, 2019	22.68	23.92	22.68	23.64	112,145	+0.50(+2.16%)
May 22, 2019	23.19	24.23	22.98	23.14	464,313	-0.29(-1.24%)
May 21, 2019	23.13	24.35	22.88	23.43	139,245	+0.39(+1.69%)
May 20, 2019	23.30	23.79	22.45	23.04	91,456	-0.76(-3.19%)
May 17, 2019	24.22	24.59	23.43	23.80	95,600	-0.57(-2.34%)
May 16, 2019	24.00	24.73	23.65	24.37	86,005	+0.14(+0.58%)
May 15, 2019	24.99	25.55	23.49	24.23	348,192	-0.45(-1.82%)
May 14, 2019	23.78	24.83	23.60	24.68	100,257	+0.81(+3.39%)
May 13, 2019	24.11	24.44	23.17	23.87	163,917	-0.77(-3.12%)
May 10, 2019	24.20	25.21	23.79	24.64	268,800	+0.47(+1.94%)
May 09, 2019	23.30	24.61	23.21	24.17	55,224	+0.54(+2.29%)
May 08, 2019	22.31	23.80	21.98	23.63	80,297	+1.24(+5.54%)
May 07, 2019	22.18	22.54	22.02	22.39	129,424	+0.11(+0.49%)
May 06, 2019	21.66	22.56	21.50	22.28	54,346	+0.26(+1.18%)
May 03, 2019	22.13	22.34	21.50	22.02	38,600	-0.05(-0.23%)
May 02, 2019	22.65	23.00	21.82	22.07	51,774	-0.58(-2.56%)
May 01, 2019	22.56	23.69	22.52	22.65	127,418	-0.35(-1.52%)
Apr 30, 2019	23.02	23.20	22.28	23.00	131,693	-0.01(-0.04%)
Apr 29, 2019	22.34	23.76	22.31	23.01	158,545	+0.71(+3.18%)
Apr 26, 2019	24.97	24.97	21.79	22.30	89,900	-2.67(-10.69%)
Apr 25, 2019	24.03	25.20	24.03	24.97	106,544	+0.95(+3.96%)
Apr 24, 2019	26.06	26.06	24.01	24.02	64,045	-1.95(-7.51%)
Apr 23, 2019	26.48	26.58	25.00	25.97	161,769	-0.43(-1.63%)
Apr 22, 2019	25.51	27.25	25.51	26.40	194,382	+0.90(+3.53%)
Apr 18, 2019	25.29	25.84	24.47	25.50	45,700	+0.11(+0.43%)
Apr 17, 2019	25.22	25.57	24.02	25.39	78,202	+0.12(+0.47%)
Apr 16, 2019	24.93	26.06	24.27	25.27	61,106	+0.34(+1.36%)
Apr 15, 2019	26.10	26.10	24.35	24.93	178,919	-1.24(-4.74%)
Apr 12, 2019	26.84	27.15	25.60	26.17	151,700	-0.34(-1.28%)
Apr 11, 2019	29.18	29.18	26.18	26.51	571,927	-2.68(-9.18%)
Apr 10, 2019	28.52	29.96	28.52	29.19	86,199	+0.62(+2.17%)
Apr 09, 2019	28.88	29.73	28.00	28.57	87,472	-0.74(-2.52%)
Apr 08, 2019	30.40	30.40	29.04	29.31	85,609	-1.10(-3.62%)
Apr 05, 2019	29.88	30.69	29.16	30.41	213,500	+0.60(+2.01%)
Apr 04, 2019	30.87	32.15	29.10	29.81	372,165	-1.08(-3.50%)
Apr 03, 2019	28.89	31.57	28.70	30.89	162,412	+2.14(+7.44%)
Apr 02, 2019	28.05	29.27	27.48	28.75	136,928	+0.90(+3.23%)
Apr 01, 2019	28.85	29.97	26.83	27.85	186,532	-0.77(-2.69%)
Mar 29, 2019	28.50	29.22	27.53	28.62	190,900	+0.69(+2.47%)
Mar 28, 2019	28.26	29.74	26.92	27.93	168,346	-0.32(-1.13%)
Mar 27, 2019	28.78	30.48	28.02	28.25	206,943	-0.54(-1.88%)
Mar 26, 2019	29.37	30.19	28.50	28.79	111,055	-0.68(-2.31%)
Mar 25, 2019	27.91	29.47	27.30	29.47	91,086	+1.27(+4.50%)
Mar 22, 2019	27.44	28.53	27.40	28.20	73,800	+0.11(+0.39%)
Mar 21, 2019	27.04	28.10	27.00	28.09	37,896	+0.41(+1.48%)
Mar 20, 2019	29.03	31.41	27.34	27.68	123,691	-0.54(-1.91%)
Mar 19, 2019	27.11	28.82	27.11	28.22	93,270	+1.89(+7.18%)
Mar 18, 2019	28.51	29.00	25.66	26.33	1,086,307	-2.62(-9.05%)
Mar 15, 2019	30.86	31.75	27.81	28.95	270,500	-2.15(-6.91%)
Mar 14, 2019	26.24	34.92	26.24	31.10	514,387	+4.87(+18.57%)
Mar 13, 2019	24.35	26.57	23.84	26.23	325,021	+2.35(+9.84%)
Mar 12, 2019	22.50	23.90	21.94	23.88	155,889	+1.58(+7.09%)
Mar 11, 2019	21.76	22.44	21.23	22.30	58,337	+0.61(+2.81%)
Mar 08, 2019	22.47	22.55	21.16	21.69	54,700	-0.81(-3.60%)
Mar 07, 2019	21.49	22.61	21.29	22.50	49,379	+1.00(+4.65%)
Mar 06, 2019	22.43	22.44	21.03	21.50	30,715	-1.17(-5.16%)
Mar 05, 2019	22.76	24.01	22.52	22.67	153,646	-0.13(-0.57%)
Mar 04, 2019	23.35	23.35	22.02	22.80	93,158	-0.59(-2.52%)

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.