Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.55	14.68	14.38	14.44	919,501	-0.33(-2.21%)
May 30, 2019	14.96	15.14	14.65	14.76	615,926	-0.16(-1.09%)
May 29, 2019	15.06	15.19	14.80	14.93	1,721,700	-0.24(-1.59%)
May 28, 2019	15.42	15.44	15.03	15.17	1,621,848	-0.28(-1.84%)
May 24, 2019	15.75	15.75	15.30	15.45	600,200	-0.13(-0.83%)
May 23, 2019	15.69	15.86	15.52	15.58	710,672	-0.34(-2.11%)
May 22, 2019	16.23	16.32	15.81	15.92	699,057	-0.41(-2.53%)
May 21, 2019	16.15	16.59	16.09	16.33	1,227,789	+0.28(+1.77%)
May 20, 2019	16.11	16.29	16.04	16.04	1,587,373	-0.27(-1.63%)
May 17, 2019	16.53	16.65	16.26	16.31	826,294	-0.44(-2.62%)
May 16, 2019	16.59	16.91	16.57	16.75	840,952	+0.19(+1.14%)
May 15, 2019	16.51	16.74	16.33	16.56	615,602	+0.06(+0.36%)
May 14, 2019	16.33	16.70	16.29	16.50	949,160	+0.28(+1.75%)
May 13, 2019	16.67	16.67	16.18	16.22	490,931	-0.75(-4.41%)
May 10, 2019	16.93	17.19	16.84	16.96	822,221	-0.14(-0.80%)
May 09, 2019	16.78	17.12	16.59	17.10	991,315	+0.18(+1.07%)
May 08, 2019	17.17	17.26	16.90	16.92	783,021	-0.27(-1.55%)
May 07, 2019	17.29	17.51	17.11	17.19	755,450	-0.36(-2.06%)
May 06, 2019	17.47	17.86	17.41	17.55	960,514	-0.31(-1.73%)
May 03, 2019	17.25	17.89	17.23	17.86	1,215,296	+0.53(+3.08%)
May 02, 2019	16.96	17.69	16.81	17.33	1,407,719	-0.10(-0.59%)
May 01, 2019	18.04	18.10	17.42	17.43	867,373	-0.53(-2.97%)
Apr 30, 2019	18.02	18.03	17.48	17.96	912,540	-0.08(-0.43%)
Apr 29, 2019	18.66	18.67	18.04	18.04	580,755	-0.59(-3.18%)
Apr 26, 2019	18.30	18.67	18.27	18.63	320,231	+0.31(+1.69%)
Apr 25, 2019	18.89	19.08	18.32	18.32	508,425	-0.73(-3.83%)
Apr 24, 2019	18.61	19.13	18.59	19.05	592,805	+0.45(+2.40%)
Apr 23, 2019	18.63	18.67	18.43	18.61	304,161	+0.00(+0.00%)
Apr 22, 2019	18.58	18.77	18.50	18.61	501,647	+0.03(+0.14%)
Apr 18, 2019	18.42	18.73	18.35	18.58	552,841	+0.23(+1.27%)
Apr 17, 2019	18.49	18.65	18.26	18.35	523,928	+0.03(+0.14%)
Apr 16, 2019	17.56	18.35	17.48	18.32	760,849	+0.42(+2.35%)
Apr 15, 2019	18.24	18.45	17.84	17.90	420,823	-0.40(-2.16%)
Apr 12, 2019	18.43	18.62	18.26	18.30	499,546	+0.00(+0.00%)
Apr 11, 2019	18.12	18.38	18.07	18.30	1,080,524	+0.21(+1.19%)
Apr 10, 2019	18.35	18.44	18.04	18.08	528,425	-0.26(-1.41%)
Apr 09, 2019	18.33	18.44	18.25	18.34	466,437	-0.11(-0.61%)
Apr 08, 2019	18.30	18.53	18.25	18.45	633,199	+0.03(+0.14%)
Apr 05, 2019	18.34	18.60	18.34	18.43	701,785	+0.07(+0.37%)
Apr 04, 2019	18.16	18.51	18.16	18.36	484,123	+0.21(+1.18%)
Apr 03, 2019	18.21	18.51	18.06	18.14	463,619	+0.01(+0.05%)
Apr 02, 2019	18.29	18.43	18.11	18.13	613,977	-0.21(-1.12%)
Apr 01, 2019	18.30	18.47	18.24	18.34	573,724	+0.25(+1.38%)
Mar 29, 2019	18.40	18.45	18.02	18.09	604,855	-0.15(-0.80%)
Mar 28, 2019	17.98	18.32	17.98	18.24	395,430	+0.24(+1.34%)
Mar 27, 2019	17.89	18.17	17.77	18.00	909,633	+0.11(+0.62%)
Mar 26, 2019	17.54	18.00	17.53	17.88	1,134,406	+0.51(+2.92%)
Mar 25, 2019	17.45	17.64	17.20	17.38	1,268,084	-0.18(-1.03%)
Mar 22, 2019	18.06	18.15	17.56	17.56	1,046,104	-0.53(-2.95%)
Mar 21, 2019	17.75	18.13	17.66	18.09	728,457	+0.34(+1.89%)
Mar 20, 2019	17.93	18.07	17.55	17.75	933,021	-0.17(-0.96%)
Mar 19, 2019	18.76	18.76	17.87	17.93	1,211,936	-0.90(-4.79%)
Mar 18, 2019	18.66	18.85	18.64	18.83	1,022,310	+0.19(+1.01%)
Mar 15, 2019	18.74	18.91	18.59	18.64	759,967	-0.06(-0.32%)
Mar 14, 2019	18.79	18.95	18.59	18.70	422,835	-0.33(-1.72%)
Mar 13, 2019	18.72	19.17	18.62	19.03	736,592	+0.40(+2.16%)
Mar 12, 2019	18.68	18.74	18.38	18.62	379,290	-0.03(-0.14%)
Mar 11, 2019	18.06	18.75	18.06	18.65	625,580	+0.60(+3.32%)
Mar 08, 2019	17.84	18.10	17.66	18.05	1,276,462	+0.05(+0.29%)
Mar 07, 2019	18.14	18.31	17.96	18.00	590,012	-0.24(-1.32%)
Mar 06, 2019	18.30	18.45	18.13	18.24	723,412	-0.01(-0.05%)
Mar 05, 2019	18.68	18.68	18.25	18.25	814,218	-0.46(-2.47%)
Mar 04, 2019	18.90	19.12	18.56	18.71	997,111	-0.10(-0.55%)

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.