Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.43	18.90	18.43	18.54	453,700	-0.12(-0.64%)
May 30, 2019	18.50	18.86	18.47	18.66	375,407	+0.21(+1.14%)
May 29, 2019	18.40	18.46	18.07	18.45	529,160	-0.06(-0.32%)
May 28, 2019	18.78	18.93	18.50	18.51	220,784	-0.27(-1.44%)
May 24, 2019	18.68	18.82	18.59	18.78	261,300	+0.23(+1.24%)
May 23, 2019	18.65	19.07	18.46	18.55	353,215	-0.23(-1.22%)
May 22, 2019	18.65	19.08	18.50	18.78	525,104	-0.21(-1.11%)
May 21, 2019	18.84	19.16	18.82	18.99	364,230	+0.17(+0.90%)
May 20, 2019	18.97	19.14	18.75	18.82	991,880	-0.37(-1.93%)
May 17, 2019	19.28	19.55	19.17	19.19	581,000	-0.22(-1.13%)
May 16, 2019	19.33	19.65	19.20	19.41	531,959	+0.14(+0.73%)
May 15, 2019	19.11	19.49	19.02	19.27	438,830	-0.02(-0.10%)
May 14, 2019	19.07	19.48	18.97	19.29	402,540	+0.27(+1.42%)
May 13, 2019	18.72	19.21	18.67	19.02	518,392	-0.02(-0.11%)
May 10, 2019	19.21	19.32	18.83	19.04	344,300	-0.09(-0.47%)
May 09, 2019	18.77	19.39	18.68	19.13	493,047	+0.22(+1.16%)
May 08, 2019	19.41	19.69	18.88	18.91	469,702	-0.40(-2.07%)
May 07, 2019	19.29	19.53	18.97	19.31	552,503	-0.22(-1.13%)
May 06, 2019	19.41	19.65	19.25	19.53	847,893	-0.38(-1.91%)
May 03, 2019	19.57	20.06	19.28	19.91	482,700	+0.44(+2.26%)
May 02, 2019	20.02	20.05	19.00	19.47	1,912,623	+2.21(+12.80%)
May 01, 2019	16.95	17.79	16.93	17.26	1,128,225	+0.40(+2.37%)
Apr 30, 2019	16.37	16.93	16.32	16.86	494,228	+0.45(+2.74%)
Apr 29, 2019	16.24	16.54	16.24	16.41	389,826	+0.12(+0.74%)
Apr 26, 2019	16.15	16.35	15.98	16.29	254,000	+0.23(+1.43%)
Apr 25, 2019	16.20	16.22	15.55	16.06	297,423	-0.40(-2.43%)
Apr 24, 2019	16.34	16.58	16.14	16.46	303,822	+0.09(+0.55%)
Apr 23, 2019	16.33	16.64	16.33	16.37	318,662	+0.21(+1.30%)
Apr 22, 2019	16.65	16.65	16.00	16.16	676,207	-0.48(-2.88%)
Apr 18, 2019	16.58	16.77	16.38	16.64	300,100	+0.01(+0.06%)
Apr 17, 2019	16.40	16.66	16.22	16.63	242,192	+0.25(+1.53%)
Apr 16, 2019	16.32	16.46	16.17	16.38	296,144	+0.14(+0.86%)
Apr 15, 2019	16.68	16.71	16.14	16.24	362,960	-0.39(-2.35%)
Apr 12, 2019	17.09	17.17	16.44	16.63	321,300	-0.27(-1.60%)
Apr 11, 2019	16.67	16.99	16.63	16.90	234,184	+0.26(+1.56%)
Apr 10, 2019	16.33	16.72	16.25	16.64	376,176	+0.43(+2.65%)
Apr 09, 2019	16.36	16.49	16.18	16.21	309,549	-0.19(-1.16%)
Apr 08, 2019	16.47	16.47	16.28	16.40	229,021	-0.07(-0.43%)
Apr 05, 2019	16.17	16.57	16.17	16.47	339,300	+0.49(+3.07%)
Apr 04, 2019	15.36	16.05	15.36	15.98	229,759	+0.66(+4.31%)
Apr 03, 2019	15.29	15.81	15.20	15.32	371,785	+0.19(+1.26%)
Apr 02, 2019	15.50	15.58	14.81	15.13	461,589	-0.37(-2.39%)
Apr 01, 2019	15.45	15.63	15.19	15.50	244,951	+0.13(+0.85%)
Mar 29, 2019	15.72	16.04	15.25	15.37	363,800	-0.31(-1.98%)
Mar 28, 2019	15.89	16.08	15.56	15.68	386,716	-0.22(-1.38%)
Mar 27, 2019	15.58	16.00	15.37	15.90	963,890	+0.74(+4.88%)
Mar 26, 2019	15.39	15.52	14.95	15.16	571,899	-0.07(-0.46%)
Mar 25, 2019	14.85	15.31	14.78	15.23	260,368	+0.38(+2.56%)
Mar 22, 2019	15.01	15.48	14.81	14.85	325,400	-0.25(-1.66%)
Mar 21, 2019	14.63	15.24	14.62	15.10	456,327	+0.53(+3.64%)
Mar 20, 2019	14.57	14.75	14.10	14.57	508,021	-0.09(-0.61%)
Mar 19, 2019	15.04	15.21	14.57	14.66	445,009	-0.37(-2.46%)
Mar 18, 2019	15.14	15.34	14.84	15.03	318,649	-0.08(-0.53%)
Mar 15, 2019	15.18	15.25	14.90	15.11	916,600	-0.02(-0.13%)
Mar 14, 2019	15.10	15.17	14.72	15.13	507,276	+0.05(+0.33%)
Mar 13, 2019	15.08	15.34	14.84	15.08	405,089	+0.05(+0.33%)
Mar 12, 2019	15.12	15.27	14.92	15.03	308,256	-0.07(-0.46%)
Mar 11, 2019	14.63	15.16	14.60	15.10	388,869	+0.57(+3.92%)
Mar 08, 2019	14.33	14.88	14.33	14.53	377,800	+0.12(+0.83%)
Mar 07, 2019	14.27	14.66	14.22	14.41	323,080	+0.27(+1.91%)
Mar 06, 2019	14.43	14.53	14.14	14.14	321,425	-0.31(-2.15%)
Mar 05, 2019	14.60	14.70	14.32	14.45	362,699	-0.13(-0.89%)
Mar 04, 2019	14.13	14.96	14.13	14.58	594,553	+0.52(+3.70%)

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.