Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.99	18.39	17.88	18.32	1,784,125	+0.40(+2.22%)
May 30, 2019	18.30	18.32	17.77	17.93	1,229,690	-0.35(-1.90%)
May 29, 2019	17.84	18.31	17.52	18.27	2,080,896	+0.33(+1.84%)
May 28, 2019	18.52	18.52	17.91	17.94	1,459,575	-0.62(-3.35%)
May 24, 2019	18.68	18.75	18.52	18.56	1,579,159	-0.04(-0.21%)
May 23, 2019	18.37	18.63	18.27	18.60	1,463,232	+0.20(+1.07%)
May 22, 2019	18.67	18.78	18.23	18.41	1,184,471	-0.28(-1.48%)
May 21, 2019	18.71	18.82	18.62	18.68	1,172,250	-0.03(-0.17%)
May 20, 2019	18.58	18.76	18.24	18.71	1,434,115	+0.17(+0.89%)
May 17, 2019	18.64	19.00	18.54	18.55	1,473,391	-0.20(-1.05%)
May 16, 2019	18.76	18.89	18.53	18.74	2,207,775	+0.09(+0.51%)
May 15, 2019	18.22	18.74	17.98	18.65	10,677,712	-0.49(-2.55%)
May 14, 2019	19.55	19.55	19.03	19.14	1,845,506	-0.43(-2.21%)
May 13, 2019	19.09	19.69	19.02	19.57	1,768,340	+0.41(+2.14%)
May 10, 2019	19.52	19.52	19.00	19.16	1,123,708	-0.34(-1.74%)
May 09, 2019	19.23	19.69	19.11	19.50	1,563,049	+0.32(+1.64%)
May 08, 2019	19.03	19.22	18.85	19.19	1,138,296	+0.20(+1.04%)
May 07, 2019	18.93	19.04	18.63	18.99	1,464,280	+0.01(+0.04%)
May 06, 2019	18.32	19.37	18.32	18.98	1,335,326	+0.68(+3.70%)
May 03, 2019	18.66	18.73	17.84	18.30	2,542,121	-0.60(-3.17%)
May 02, 2019	19.25	19.30	18.82	18.90	1,257,231	-0.28(-1.48%)
May 01, 2019	19.25	19.47	19.12	19.19	1,285,851	-0.17(-0.90%)
Apr 30, 2019	19.61	19.67	19.07	19.36	942,594	-0.17(-0.89%)
Apr 29, 2019	19.48	19.64	19.40	19.53	502,923	+0.05(+0.24%)
Apr 26, 2019	19.67	19.72	19.39	19.48	628,007	-0.15(-0.76%)
Apr 25, 2019	19.72	19.86	19.58	19.63	767,018	-0.15(-0.76%)
Apr 24, 2019	19.63	19.86	19.38	19.78	954,215	+0.15(+0.76%)
Apr 23, 2019	19.90	19.96	19.44	19.63	1,067,557	-0.28(-1.42%)
Apr 22, 2019	19.86	20.08	19.76	19.92	940,572	+0.06(+0.28%)
Apr 18, 2019	19.59	20.04	19.33	19.86	1,183,131	+0.61(+3.15%)
Apr 17, 2019	19.22	19.44	18.95	19.26	725,159	+0.02(+0.12%)
Apr 16, 2019	19.10	19.43	18.97	19.23	1,036,293	+0.21(+1.12%)
Apr 15, 2019	19.37	19.40	18.93	19.02	764,838	-0.41(-2.11%)
Apr 12, 2019	19.50	19.69	19.05	19.43	884,872	+0.03(+0.16%)
Apr 11, 2019	19.85	19.85	19.33	19.40	1,023,033	-0.44(-2.22%)
Apr 10, 2019	19.72	19.95	19.56	19.84	1,215,342	+0.04(+0.20%)
Apr 09, 2019	19.22	19.89	19.14	19.80	1,232,959	+0.38(+1.95%)
Apr 08, 2019	20.00	20.00	19.37	19.42	828,772	-0.69(-3.45%)
Apr 05, 2019	20.08	20.20	19.99	20.11	840,051	+0.03(+0.16%)
Apr 04, 2019	19.84	20.15	19.82	20.08	883,580	+0.21(+1.07%)
Apr 03, 2019	20.11	20.13	19.76	19.87	1,468,161	-0.20(-1.02%)
Apr 02, 2019	19.48	20.29	19.44	20.08	1,267,222	+0.65(+3.37%)
Apr 01, 2019	18.74	19.45	18.74	19.42	1,045,713	+0.72(+3.83%)
Mar 29, 2019	18.96	19.01	18.68	18.70	1,003,211	-0.13(-0.67%)
Mar 28, 2019	18.75	18.89	18.67	18.83	892,444	+0.05(+0.25%)
Mar 27, 2019	18.96	18.96	18.70	18.78	677,408	-0.18(-0.95%)
Mar 26, 2019	18.90	19.28	18.70	18.96	681,386	-0.29(-1.51%)
Mar 25, 2019	19.19	19.51	18.90	19.26	958,028	+0.05(+0.25%)
Mar 22, 2019	18.68	19.33	18.28	19.21	957,247	+0.47(+2.52%)
Mar 21, 2019	19.17	19.23	18.58	18.74	1,432,237	-0.41(-2.14%)
Mar 20, 2019	19.48	19.57	19.01	19.15	1,100,899	-0.35(-1.82%)
Mar 19, 2019	19.69	19.69	19.37	19.50	764,186	-0.13(-0.68%)
Mar 18, 2019	19.73	19.74	19.48	19.63	633,541	-0.02(-0.12%)
Mar 15, 2019	19.89	19.93	19.55	19.66	1,107,710	-0.18(-0.91%)
Mar 14, 2019	19.89	20.12	19.81	19.84	980,758	-0.06(-0.28%)
Mar 13, 2019	20.03	20.06	19.64	19.89	727,050	-0.08(-0.39%)
Mar 12, 2019	19.87	20.22	19.71	19.97	750,199	+0.13(+0.63%)
Mar 11, 2019	19.63	19.93	19.49	19.85	615,114	+0.17(+0.88%)
Mar 08, 2019	19.87	19.97	19.60	19.67	871,286	-0.20(-0.99%)
Mar 07, 2019	19.84	19.96	19.52	19.87	814,836	+0.03(+0.16%)
Mar 06, 2019	20.09	20.22	19.64	19.84	672,309	-0.25(-1.25%)
Mar 05, 2019	20.02	20.13	19.87	20.09	451,923	-0.01(-0.04%)
Mar 04, 2019	20.17	20.26	19.87	20.10	789,031	-0.06(-0.27%)

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.