Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.36	20.41	19.82	19.90	319,933	-0.68(-3.31%)
May 30, 2019	20.86	20.90	20.48	20.58	103,342	-0.15(-0.72%)
May 29, 2019	20.67	20.88	20.49	20.73	192,295	-0.02(-0.08%)
May 28, 2019	20.58	20.86	20.35	20.75	139,148	+0.16(+0.77%)
May 24, 2019	20.63	20.70	20.26	20.59	105,640	+0.18(+0.89%)
May 23, 2019	21.25	21.25	20.33	20.41	250,774	-0.90(-4.25%)
May 22, 2019	21.34	21.79	21.20	21.31	153,143	-0.13(-0.62%)
May 21, 2019	20.90	21.53	20.87	21.44	135,742	+0.63(+3.03%)
May 20, 2019	20.28	20.92	20.02	20.81	144,882	-0.23(-1.10%)
May 17, 2019	21.72	21.72	20.67	21.04	157,557	-0.42(-1.97%)
May 16, 2019	21.32	21.63	20.87	21.47	196,479	+0.23(+1.09%)
May 15, 2019	20.48	21.49	20.33	21.24	678,042	+0.71(+3.44%)
May 14, 2019	19.97	20.63	19.85	20.53	254,769	+0.64(+3.21%)
May 13, 2019	20.16	20.18	19.66	19.89	146,632	-0.63(-3.07%)
May 10, 2019	20.14	20.57	19.77	20.52	243,563	+0.27(+1.31%)
May 09, 2019	19.71	20.30	19.60	20.26	96,495	+0.26(+1.29%)
May 08, 2019	19.81	20.10	19.32	20.00	103,695	+0.05(+0.25%)
May 07, 2019	19.96	20.22	19.87	19.95	80,173	-0.27(-1.35%)
May 06, 2019	19.92	20.37	19.87	20.22	66,493	-0.18(-0.90%)
May 03, 2019	20.15	20.63	19.80	20.41	140,573	+0.39(+1.95%)
May 02, 2019	18.94	20.11	18.94	20.02	454,240	+0.14(+0.71%)
May 01, 2019	19.91	20.14	19.52	19.87	234,228	-0.06(-0.29%)
Apr 30, 2019	20.26	20.31	19.93	19.93	117,968	-0.26(-1.27%)
Apr 29, 2019	20.26	20.32	20.04	20.19	35,863	-0.06(-0.29%)
Apr 26, 2019	20.16	20.39	20.16	20.25	40,834	+0.03(+0.16%)
Apr 25, 2019	20.38	20.46	20.14	20.21	65,956	-0.35(-1.70%)
Apr 24, 2019	20.68	20.68	20.51	20.56	68,756	-0.18(-0.88%)
Apr 23, 2019	20.85	21.00	20.68	20.75	110,975	-0.14(-0.68%)
Apr 22, 2019	21.34	21.34	20.76	20.89	42,129	-0.43(-2.02%)
Apr 18, 2019	21.48	21.58	21.11	21.32	151,534	-0.19(-0.89%)
Apr 17, 2019	20.68	21.76	20.56	21.51	312,834	+1.05(+5.11%)
Apr 16, 2019	20.38	20.54	20.21	20.46	194,693	+0.09(+0.45%)
Apr 15, 2019	20.50	20.65	20.12	20.37	141,306	-0.10(-0.49%)
Apr 12, 2019	20.85	20.89	20.43	20.47	66,251	-0.21(-1.00%)
Apr 11, 2019	20.89	20.89	20.60	20.68	84,033	-0.15(-0.74%)
Apr 10, 2019	20.90	20.92	20.68	20.83	125,951	+0.02(+0.12%)
Apr 09, 2019	20.97	20.97	20.68	20.81	135,376	-0.15(-0.71%)
Apr 08, 2019	21.01	21.09	20.82	20.96	132,959	-0.18(-0.86%)
Apr 05, 2019	21.11	21.27	21.06	21.14	102,171	-0.02(-0.08%)
Apr 04, 2019	21.20	21.40	20.90	21.16	119,484	-0.03(-0.16%)
Apr 03, 2019	21.43	21.58	20.89	21.19	213,656	-0.02(-0.12%)
Apr 02, 2019	20.97	21.33	20.82	21.21	197,019	+0.17(+0.82%)
Apr 01, 2019	20.73	21.19	20.42	21.04	108,127	+0.40(+1.96%)
Mar 29, 2019	20.45	20.73	20.07	20.63	166,332	+0.46(+2.29%)
Mar 28, 2019	20.38	20.72	20.16	20.17	412,615	-0.26(-1.25%)
Mar 27, 2019	18.73	20.53	18.71	20.43	433,236	+1.78(+9.57%)
Mar 26, 2019	18.77	18.90	18.50	18.64	199,183	-0.09(-0.49%)
Mar 25, 2019	18.50	18.98	18.43	18.73	115,494	+0.20(+1.07%)
Mar 22, 2019	18.88	19.13	18.25	18.54	146,478	-0.62(-3.23%)
Mar 21, 2019	18.74	19.27	18.74	19.16	256,541	+0.31(+1.62%)
Mar 20, 2019	19.04	19.17	18.67	18.85	165,041	-0.30(-1.55%)
Mar 19, 2019	19.15	19.33	18.71	19.15	231,769	+0.07(+0.39%)
Mar 18, 2019	19.35	19.76	19.02	19.07	270,629	-0.18(-0.94%)
Mar 15, 2019	19.07	19.42	18.70	19.26	300,462	+0.08(+0.43%)
Mar 14, 2019	18.42	20.02	18.16	19.17	440,267	+0.59(+3.16%)
Mar 13, 2019	17.18	18.84	17.16	18.59	377,399	+1.56(+9.17%)
Mar 12, 2019	18.53	18.53	16.03	17.03	766,973	-0.06(-0.34%)
Mar 11, 2019	15.70	17.27	15.50	17.08	2,019,942	+2.24(+15.08%)
Mar 08, 2019	14.82	15.12	14.75	14.84	166,816	-0.08(-0.55%)
Mar 07, 2019	14.83	14.96	14.63	14.93	73,431	+0.12(+0.84%)
Mar 06, 2019	15.39	15.39	14.74	14.80	126,034	-0.60(-3.91%)
Mar 05, 2019	15.40	15.55	15.27	15.41	199,574	+0.05(+0.32%)
Mar 04, 2019	15.73	15.81	15.28	15.36	110,625	-0.32(-2.06%)

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.