Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.89	15.16	14.44	14.78	1,099,700	-0.23(-1.53%)
May 30, 2019	15.86	16.11	14.91	15.01	1,513,568	-0.89(-5.60%)
May 29, 2019	14.95	15.97	14.50	15.90	2,240,899	-0.18(-1.12%)
May 28, 2019	16.77	16.98	16.03	16.08	941,346	-0.66(-3.94%)
May 24, 2019	16.75	17.02	16.61	16.74	3,419,600	+0.16(+0.97%)
May 23, 2019	17.04	17.14	16.41	16.58	1,005,567	-0.71(-4.11%)
May 22, 2019	17.25	17.56	16.83	17.29	859,807	-0.12(-0.69%)
May 21, 2019	16.71	17.61	16.63	17.41	1,516,821	+1.05(+6.42%)
May 20, 2019	17.00	17.20	16.28	16.36	1,640,030	-0.71(-4.16%)
May 17, 2019	17.93	18.09	16.97	17.07	1,988,800	-1.02(-5.64%)
May 16, 2019	18.90	19.47	17.90	18.09	1,280,465	-0.68(-3.62%)
May 15, 2019	18.63	18.89	18.29	18.77	824,453	+0.03(+0.16%)
May 14, 2019	18.45	19.09	18.12	18.74	845,765	+0.54(+2.97%)
May 13, 2019	18.80	19.18	18.04	18.20	1,066,512	-1.08(-5.60%)
May 10, 2019	19.31	19.64	18.77	19.28	981,600	-0.18(-0.92%)
May 09, 2019	19.78	19.85	19.09	19.46	985,928	-0.52(-2.60%)
May 08, 2019	19.31	20.37	19.25	19.98	1,652,489	+0.52(+2.67%)
May 07, 2019	19.05	20.69	19.05	19.46	2,752,361	+0.36(+1.88%)
May 06, 2019	18.55	19.31	18.27	19.10	1,246,379	+0.15(+0.79%)
May 03, 2019	18.41	19.25	18.27	18.95	1,242,700	+0.51(+2.77%)
May 02, 2019	18.32	18.58	17.20	18.44	2,518,138	+0.73(+4.12%)
May 01, 2019	18.28	18.40	17.67	17.71	2,903,213	-0.56(-3.07%)
Apr 30, 2019	18.80	19.15	18.12	18.27	1,369,761	-0.54(-2.87%)
Apr 29, 2019	19.07	19.34	18.74	18.81	1,047,803	-0.26(-1.36%)
Apr 26, 2019	19.13	19.16	18.68	19.07	1,629,500	-0.03(-0.16%)
Apr 25, 2019	19.83	19.87	19.05	19.10	1,588,278	-0.77(-3.88%)
Apr 24, 2019	20.83	20.93	19.83	19.87	1,187,381	-0.96(-4.61%)
Apr 23, 2019	20.25	20.98	19.96	20.83	1,347,551	+0.51(+2.51%)
Apr 22, 2019	20.67	20.97	20.11	20.32	1,096,144	-0.56(-2.68%)
Apr 18, 2019	20.73	21.00	19.80	20.88	1,227,800	+0.08(+0.38%)
Apr 17, 2019	21.39	21.44	20.15	20.80	1,559,396	-0.41(-1.93%)
Apr 16, 2019	20.53	21.35	19.90	21.21	1,671,078	+0.66(+3.21%)
Apr 15, 2019	21.75	21.79	20.42	20.55	4,023,583	-2.93(-12.48%)
Apr 12, 2019	23.88	24.75	23.11	23.48	1,241,100	-0.28(-1.18%)
Apr 11, 2019	24.76	24.81	23.66	23.76	950,780	-0.98(-3.96%)
Apr 10, 2019	24.38	24.77	24.01	24.74	547,312	+0.40(+1.64%)
Apr 09, 2019	25.02	25.29	24.29	24.34	763,184	-0.81(-3.22%)
Apr 08, 2019	25.57	25.88	25.06	25.15	748,203	-0.52(-2.03%)
Apr 05, 2019	25.22	25.84	24.98	25.67	1,011,200	+0.56(+2.23%)
Apr 04, 2019	25.29	25.50	24.69	25.11	1,054,011	-0.17(-0.67%)
Apr 03, 2019	24.99	25.70	24.72	25.28	1,033,173	+0.49(+1.98%)
Apr 02, 2019	24.24	25.10	24.05	24.79	831,368	+0.54(+2.23%)
Apr 01, 2019	25.07	25.36	23.87	24.25	1,283,992	-0.57(-2.30%)
Mar 29, 2019	24.50	25.10	24.46	24.82	904,300	+0.46(+1.89%)
Mar 28, 2019	23.18	24.79	23.00	24.36	1,378,315	+1.08(+4.64%)
Mar 27, 2019	23.57	23.83	22.86	23.28	957,811	-0.27(-1.15%)
Mar 26, 2019	23.12	23.86	22.49	23.55	1,732,531	+0.51(+2.21%)
Mar 25, 2019	24.72	24.73	22.95	23.04	2,337,810	-1.80(-7.25%)
Mar 22, 2019	26.05	26.33	24.80	24.84	1,443,500	-1.29(-4.94%)
Mar 21, 2019	25.04	26.17	25.04	26.13	823,641	+0.83(+3.28%)
Mar 20, 2019	26.13	26.25	24.94	25.30	1,345,891	-0.98(-3.73%)
Mar 19, 2019	27.41	27.50	26.24	26.28	1,565,639	-1.20(-4.37%)
Mar 18, 2019	28.08	28.71	27.44	27.48	1,502,307	+0.04(+0.15%)
Mar 15, 2019	27.41	28.11	27.12	27.44	1,645,500	+0.05(+0.18%)
Mar 14, 2019	27.95	28.20	27.32	27.39	777,946	-0.48(-1.72%)
Mar 13, 2019	28.05	28.80	27.77	27.87	1,225,151	-0.15(-0.54%)
Mar 12, 2019	27.52	28.50	27.01	28.02	1,724,770	+0.38(+1.37%)
Mar 11, 2019	27.37	27.66	25.84	27.64	2,029,343	+0.17(+0.62%)
Mar 08, 2019	27.12	28.14	26.90	27.47	3,513,400	-0.11(-0.40%)
Mar 07, 2019	27.33	28.50	26.44	27.58	1,798,987	+0.10(+0.36%)
Mar 06, 2019	29.10	29.10	27.30	27.48	2,287,647	-1.54(-5.31%)
Mar 05, 2019	29.43	29.62	28.57	29.02	1,262,837	-0.60(-2.03%)
Mar 04, 2019	30.42	30.76	29.08	29.62	1,640,064	-0.37(-1.23%)

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.