Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.86	33.34	31.68	32.86	98,400	-0.06(-0.18%)
May 30, 2019	32.94	33.00	31.73	32.92	102,508	+0.26(+0.80%)
May 29, 2019	33.22	33.73	31.83	32.66	175,357	-0.94(-2.80%)
May 28, 2019	31.67	34.12	31.67	33.60	362,356	+2.00(+6.33%)
May 24, 2019	30.45	32.34	30.02	31.60	193,400	+1.33(+4.39%)
May 23, 2019	30.74	30.74	29.50	30.27	160,899	-0.80(-2.57%)
May 22, 2019	31.28	32.11	30.66	31.07	144,586	-0.21(-0.67%)
May 21, 2019	31.16	32.27	30.31	31.28	96,247	+0.30(+0.97%)
May 20, 2019	30.00	31.56	30.00	30.98	150,388	+0.74(+2.45%)
May 17, 2019	29.99	30.51	29.23	30.24	190,500	+0.09(+0.30%)
May 16, 2019	31.95	32.40	29.90	30.15	176,948	-1.58(-4.98%)
May 15, 2019	31.15	32.16	30.02	31.73	276,989	+0.29(+0.92%)
May 14, 2019	29.88	32.90	29.52	31.44	389,750	+1.74(+5.86%)
May 13, 2019	29.03	30.05	28.90	29.70	226,355	-0.25(-0.83%)
May 10, 2019	29.59	30.40	29.00	29.95	419,100	+0.98(+3.38%)
May 09, 2019	24.50	29.84	24.50	28.97	614,369	+4.72(+19.46%)
May 08, 2019	23.58	24.28	23.58	24.25	342,920	+0.65(+2.75%)
May 07, 2019	23.23	23.66	23.22	23.60	130,532	+0.40(+1.72%)
May 06, 2019	22.42	23.62	22.42	23.20	93,582	+0.71(+3.16%)
May 03, 2019	22.04	23.16	21.96	22.49	118,600	+0.63(+2.88%)
May 02, 2019	21.43	22.98	21.00	21.86	175,477	+0.43(+2.01%)
May 01, 2019	20.30	23.36	20.30	21.43	127,218	+1.23(+6.09%)
Apr 30, 2019	21.00	21.00	20.07	20.20	84,300	-0.81(-3.86%)
Apr 29, 2019	21.84	23.72	20.44	21.01	98,831	-0.80(-3.67%)
Apr 26, 2019	20.31	23.21	20.07	21.81	114,700	+1.52(+7.49%)
Apr 25, 2019	20.08	20.57	19.95	20.29	43,779	+0.32(+1.63%)
Apr 24, 2019	19.66	20.38	19.66	19.96	84,035	+0.16(+0.78%)
Apr 23, 2019	19.31	20.20	19.20	19.81	140,743	+0.58(+3.02%)
Apr 22, 2019	19.14	19.89	18.66	19.23	159,125	+0.24(+1.26%)
Apr 18, 2019	18.51	19.40	18.43	18.99	50,600	+0.45(+2.43%)
Apr 17, 2019	19.56	19.85	18.08	18.54	130,375	-0.86(-4.43%)
Apr 16, 2019	20.20	20.85	19.22	19.40	85,012	-0.69(-3.43%)
Apr 15, 2019	20.77	20.77	20.05	20.09	35,246	-0.71(-3.41%)
Apr 12, 2019	20.99	20.99	20.55	20.80	83,400	-0.07(-0.34%)
Apr 11, 2019	21.93	21.93	20.62	20.87	174,056	-1.09(-4.96%)
Apr 10, 2019	21.80	22.10	20.51	21.96	90,129	+0.29(+1.34%)
Apr 09, 2019	22.54	22.54	21.00	21.67	104,646	+0.63(+2.99%)
Apr 08, 2019	21.52	23.07	20.97	21.04	63,588	-0.48(-2.23%)
Apr 05, 2019	21.67	22.21	21.25	21.52	80,200	-0.08(-0.37%)
Apr 04, 2019	23.62	23.62	21.37	21.60	132,557	-1.56(-6.74%)
Apr 03, 2019	23.97	24.00	23.03	23.16	83,712	-0.47(-1.99%)
Apr 02, 2019	23.31	24.18	23.18	23.63	51,938	+0.30(+1.29%)
Apr 01, 2019	24.00	24.14	23.11	23.33	93,799	-0.62(-2.59%)
Mar 29, 2019	24.08	24.41	23.00	23.95	111,100	+0.24(+1.01%)
Mar 28, 2019	23.29	24.03	23.13	23.71	49,956	+0.77(+3.36%)
Mar 27, 2019	23.76	23.88	22.78	22.94	67,449	-0.87(-3.65%)
Mar 26, 2019	23.41	24.50	23.21	23.81	65,402	+0.82(+3.57%)
Mar 25, 2019	23.26	23.60	22.65	22.99	95,551	-0.25(-1.08%)
Mar 22, 2019	24.10	24.46	22.61	23.24	86,000	-1.11(-4.56%)
Mar 21, 2019	23.64	24.93	23.52	24.35	110,807	+0.81(+3.44%)
Mar 20, 2019	22.24	23.94	21.88	23.54	105,432	+1.26(+5.66%)
Mar 19, 2019	21.95	22.95	21.51	22.28	89,844	+0.44(+2.01%)
Mar 18, 2019	22.90	23.17	21.71	21.84	57,802	-0.76(-3.36%)
Mar 15, 2019	21.59	23.89	21.31	22.60	188,200	+1.10(+5.12%)
Mar 14, 2019	22.04	22.57	21.31	21.50	43,653	-0.50(-2.27%)
Mar 13, 2019	20.72	22.09	20.65	22.00	55,990	+1.38(+6.69%)
Mar 12, 2019	21.49	21.61	20.12	20.62	79,386	-0.80(-3.73%)
Mar 11, 2019	20.63	21.98	20.58	21.42	73,927	+0.89(+4.34%)
Mar 08, 2019	20.27	20.98	20.27	20.53	24,300	+0.06(+0.29%)
Mar 07, 2019	20.00	21.28	19.88	20.47	73,134	+0.56(+2.81%)
Mar 06, 2019	20.75	22.23	19.75	19.91	327,128	-0.84(-4.05%)
Mar 05, 2019	21.50	22.41	20.14	20.75	78,129	-0.69(-3.22%)
Mar 04, 2019	22.16	24.41	20.80	21.44	74,193	-0.31(-1.43%)

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.