Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.27	32.96	30.79	31.21	161,800	-0.62(-1.95%)
May 30, 2019	32.03	32.91	31.27	31.83	294,526	+0.73(+2.35%)
May 29, 2019	30.01	32.50	30.00	31.10	298,388	+0.59(+1.93%)
May 28, 2019	29.82	31.00	29.50	30.51	230,157	+0.87(+2.94%)
May 24, 2019	27.51	29.82	27.23	29.64	163,500	+2.38(+8.73%)
May 23, 2019	27.14	28.71	26.52	27.26	208,036	-0.23(-0.84%)
May 22, 2019	26.80	27.85	26.80	27.49	122,367	+0.29(+1.07%)
May 21, 2019	26.87	27.50	26.19	27.20	168,678	+0.49(+1.83%)
May 20, 2019	26.57	27.39	26.06	26.71	142,594	+0.02(+0.07%)
May 17, 2019	26.56	26.98	26.13	26.69	64,600	-0.06(-0.22%)
May 16, 2019	26.10	26.96	26.10	26.75	41,091	+0.80(+3.08%)
May 15, 2019	25.20	27.72	24.23	25.95	74,506	+0.61(+2.41%)
May 14, 2019	23.63	25.48	23.63	25.34	78,514	+1.84(+7.83%)
May 13, 2019	24.53	24.90	23.41	23.50	125,776	-1.47(-5.89%)
May 10, 2019	24.41	25.51	23.77	24.97	118,100	+0.41(+1.67%)
May 09, 2019	25.29	25.29	23.99	24.56	110,999	-0.81(-3.19%)
May 08, 2019	26.09	26.40	25.18	25.37	58,034	-0.54(-2.08%)
May 07, 2019	26.60	27.29	25.37	25.91	74,738	-0.18(-0.69%)
May 06, 2019	25.73	26.99	25.49	26.09	79,209	+0.11(+0.42%)
May 03, 2019	24.84	26.00	24.40	25.98	60,000	+1.19(+4.80%)
May 02, 2019	25.10	25.88	24.36	24.79	108,165	-0.03(-0.12%)
May 01, 2019	26.30	26.31	24.35	24.82	152,703	-1.39(-5.30%)
Apr 30, 2019	27.09	27.12	25.82	26.21	361,397	-0.87(-3.21%)
Apr 29, 2019	26.07	28.00	25.79	27.08	68,272	+1.06(+4.07%)
Apr 26, 2019	25.05	26.70	24.77	26.02	67,000	+0.90(+3.58%)
Apr 25, 2019	27.23	27.31	24.68	25.12	98,188	-2.37(-8.62%)
Apr 24, 2019	27.50	28.09	25.83	27.49	141,418	-0.35(-1.26%)
Apr 23, 2019	24.55	29.74	23.90	27.84	264,298	+3.27(+13.31%)
Apr 22, 2019	23.59	24.63	23.23	24.57	75,107	+0.99(+4.20%)
Apr 18, 2019	23.70	24.05	23.36	23.58	130,100	+0.20(+0.86%)
Apr 17, 2019	25.50	25.50	23.17	23.38	169,568	-1.63(-6.52%)
Apr 16, 2019	23.91	25.55	23.57	25.01	168,622	+1.50(+6.38%)
Apr 15, 2019	23.55	23.89	22.57	23.51	71,509	-0.04(-0.17%)
Apr 12, 2019	24.10	24.40	22.06	23.55	98,100	-0.59(-2.44%)
Apr 11, 2019	23.74	24.41	23.44	24.14	71,684	+0.18(+0.75%)
Apr 10, 2019	23.75	24.05	23.31	23.96	69,546	+0.17(+0.71%)
Apr 09, 2019	23.50	24.50	23.37	23.79	73,050	+0.05(+0.21%)
Apr 08, 2019	23.43	23.87	22.78	23.74	61,305	+0.13(+0.55%)
Apr 05, 2019	23.42	24.73	22.95	23.61	185,500	+0.34(+1.46%)
Apr 04, 2019	23.35	23.74	22.50	23.27	138,272	+0.02(+0.09%)
Apr 03, 2019	23.67	23.84	22.96	23.25	50,519	-0.27(-1.15%)
Apr 02, 2019	23.41	24.07	23.10	23.52	58,616	-0.02(-0.08%)
Apr 01, 2019	23.75	24.10	22.53	23.54	109,719	+0.09(+0.38%)
Mar 29, 2019	23.43	23.67	22.25	23.45	192,600	+0.42(+1.82%)
Mar 28, 2019	22.12	23.99	21.45	23.03	219,597	+0.96(+4.35%)
Mar 27, 2019	22.32	22.36	21.44	22.07	71,993	-0.24(-1.08%)
Mar 26, 2019	21.90	22.37	20.99	22.31	206,277	+0.55(+2.53%)
Mar 25, 2019	21.24	22.34	20.83	21.76	172,349	+0.44(+2.06%)
Mar 22, 2019	21.58	21.98	20.88	21.32	201,000	-0.61(-2.78%)
Mar 21, 2019	20.74	21.94	20.50	21.93	127,200	+0.97(+4.63%)
Mar 20, 2019	20.30	21.26	20.04	20.96	93,363	+0.31(+1.50%)
Mar 19, 2019	20.04	21.27	19.33	20.65	220,691	+0.45(+2.23%)
Mar 18, 2019	19.74	20.80	19.13	20.20	134,759	+0.46(+2.33%)
Mar 15, 2019	18.75	20.27	17.97	19.74	1,156,600	+1.03(+5.51%)
Mar 14, 2019	18.79	19.00	18.03	18.71	96,875	+0.00(+0.00%)
Mar 13, 2019	19.41	20.03	18.55	18.71	112,502	-0.65(-3.36%)
Mar 12, 2019	17.42	19.75	17.28	19.36	133,047	+1.98(+11.39%)
Mar 11, 2019	17.76	18.07	17.06	17.38	155,217	-0.51(-2.85%)
Mar 08, 2019	17.77	18.30	17.47	17.89	67,800	-0.06(-0.33%)
Mar 07, 2019	18.00	18.27	16.92	17.95	98,209	-0.18(-0.99%)
Mar 06, 2019	18.50	19.21	18.01	18.13	96,458	-0.32(-1.73%)
Mar 05, 2019	18.31	19.65	17.91	18.45	105,622	+0.05(+0.27%)
Mar 04, 2019	17.16	18.57	17.16	18.40	190,579	+1.52(+9.00%)

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.