Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.06	18.19	17.90	17.98	55,559	-0.43(-2.35%)
May 30, 2019	18.84	19.02	18.37	18.41	69,882	-0.42(-2.25%)
May 29, 2019	18.38	18.88	18.38	18.84	73,047	-0.01(-0.05%)
May 28, 2019	19.00	19.04	18.73	18.85	69,967	-0.11(-0.58%)
May 24, 2019	19.44	19.44	18.89	18.96	207,264	-0.26(-1.34%)
May 23, 2019	19.67	19.67	18.98	19.21	72,065	-0.96(-4.75%)
May 22, 2019	20.68	20.73	20.00	20.17	93,829	-0.70(-3.36%)
May 21, 2019	20.69	20.98	20.56	20.87	29,922	+0.29(+1.43%)
May 20, 2019	20.56	20.67	20.48	20.58	53,986	-0.07(-0.36%)
May 17, 2019	21.08	21.15	20.62	20.65	104,066	-0.59(-2.78%)
May 16, 2019	21.17	21.38	21.14	21.24	20,620	+0.21(+1.01%)
May 15, 2019	20.61	21.11	20.49	21.03	130,758	+0.17(+0.80%)
May 14, 2019	20.46	21.01	20.46	20.86	109,400	+0.65(+3.19%)
May 13, 2019	20.75	20.81	20.00	20.22	259,544	-0.82(-3.90%)
May 10, 2019	21.27	21.27	20.68	21.04	62,070	-0.32(-1.51%)
May 09, 2019	21.23	21.42	20.92	21.36	22,714	-0.08(-0.39%)
May 08, 2019	21.62	21.73	21.36	21.44	58,628	-0.18(-0.81%)
May 07, 2019	21.88	21.88	21.41	21.62	32,836	-0.52(-2.33%)
May 06, 2019	21.78	22.25	21.77	22.14	35,181	+0.00(+0.00%)
May 03, 2019	22.01	22.28	22.01	22.14	31,035	+0.32(+1.48%)
May 02, 2019	21.76	21.92	21.43	21.81	39,826	-0.10(-0.46%)
May 01, 2019	22.58	22.74	21.91	21.91	43,007	-0.67(-2.98%)
Apr 30, 2019	23.45	23.45	22.56	22.59	63,405	-0.71(-3.05%)
Apr 29, 2019	23.31	23.52	23.26	23.30	37,957	-0.03(-0.12%)
Apr 26, 2019	23.25	23.42	22.96	23.32	104,825	-0.07(-0.31%)
Apr 25, 2019	24.02	24.02	23.40	23.40	229,175	-0.60(-2.50%)
Apr 24, 2019	24.86	24.86	24.00	24.00	45,013	-0.88(-3.56%)
Apr 23, 2019	24.79	25.01	24.70	24.88	39,706	+0.06(+0.22%)
Apr 22, 2019	24.58	24.86	24.35	24.83	35,637	+0.55(+2.28%)
Apr 18, 2019	24.72	24.99	24.24	24.27	43,297	-0.34(-1.38%)
Apr 17, 2019	24.84	24.94	24.56	24.61	39,697	-0.07(-0.30%)
Apr 16, 2019	24.37	24.76	24.31	24.69	46,691	+0.48(+1.98%)
Apr 15, 2019	24.18	24.41	24.08	24.21	120,399	-0.04(-0.15%)
Apr 12, 2019	24.61	24.66	24.23	24.25	61,528	-0.02(-0.08%)
Apr 11, 2019	24.13	24.52	24.07	24.26	41,768	-0.09(-0.38%)
Apr 10, 2019	24.21	24.53	24.21	24.36	65,755	+0.20(+0.84%)
Apr 09, 2019	24.39	24.39	24.05	24.15	57,717	-0.33(-1.35%)
Apr 08, 2019	24.37	24.67	24.36	24.48	58,157	+0.22(+0.91%)
Apr 05, 2019	23.81	24.34	23.70	24.26	43,948	+0.57(+2.41%)
Apr 04, 2019	23.36	23.70	23.16	23.69	57,325	+0.28(+1.18%)
Apr 03, 2019	23.87	23.99	23.31	23.42	186,642	-0.29(-1.21%)
Apr 02, 2019	24.00	24.18	23.70	23.70	124,260	-0.23(-0.96%)
Apr 01, 2019	23.50	23.96	23.44	23.93	32,853	+0.65(+2.81%)
Mar 29, 2019	23.64	23.67	23.08	23.28	35,918	-0.04(-0.16%)
Mar 28, 2019	22.75	23.33	22.66	23.31	59,131	+0.39(+1.69%)
Mar 27, 2019	23.08	23.22	22.74	22.93	68,506	-0.14(-0.60%)
Mar 26, 2019	23.08	23.43	22.95	23.07	54,337	+0.27(+1.17%)
Mar 25, 2019	22.65	22.84	22.36	22.80	103,793	-0.03(-0.12%)
Mar 22, 2019	23.70	23.70	22.76	22.83	117,630	-1.14(-4.77%)
Mar 21, 2019	23.89	24.04	23.71	23.97	75,243	+0.00(+0.00%)
Mar 20, 2019	23.49	24.23	23.43	23.97	47,213	+0.41(+1.76%)
Mar 19, 2019	23.86	23.96	23.44	23.55	166,415	-0.11(-0.47%)
Mar 18, 2019	22.99	23.72	22.99	23.66	60,415	+0.76(+3.33%)
Mar 15, 2019	23.04	23.20	22.87	22.90	52,528	-0.18(-0.80%)
Mar 14, 2019	23.03	23.27	23.03	23.09	60,992	+0.15(+0.64%)
Mar 13, 2019	22.86	23.04	22.77	22.94	211,189	+0.35(+1.54%)
Mar 12, 2019	22.25	22.70	22.25	22.59	59,700	+0.42(+1.90%)
Mar 11, 2019	21.78	22.31	21.77	22.17	139,940	+0.57(+2.63%)
Mar 08, 2019	21.64	21.75	21.34	21.60	157,366	-0.50(-2.24%)
Mar 07, 2019	22.54	22.54	22.04	22.10	129,427	-0.39(-1.75%)
Mar 06, 2019	23.12	23.12	22.43	22.49	257,621	-0.75(-3.24%)
Mar 05, 2019	23.55	23.55	23.13	23.24	105,241	-0.29(-1.25%)
Mar 04, 2019	23.59	23.79	23.21	23.54	84,791	+0.10(+0.43%)

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.