Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.02	15.16	14.81	15.05	586,800	-0.22(-1.44%)
May 30, 2019	15.73	15.94	15.18	15.27	473,725	-0.40(-2.55%)
May 29, 2019	15.76	15.90	15.31	15.67	970,785	-0.35(-2.18%)
May 28, 2019	15.56	16.26	15.56	16.02	1,038,528	+0.39(+2.50%)
May 24, 2019	16.00	16.24	15.34	15.63	1,757,000	-0.95(-5.73%)
May 23, 2019	16.98	17.21	16.45	16.58	839,615	-0.54(-3.15%)
May 22, 2019	17.93	18.00	17.10	17.12	648,440	-1.06(-5.83%)
May 21, 2019	18.00	18.32	17.80	18.18	355,838	+0.14(+0.78%)
May 20, 2019	18.13	18.20	17.79	18.04	374,842	-0.23(-1.26%)
May 17, 2019	18.47	18.76	18.25	18.27	357,700	-0.38(-2.04%)
May 16, 2019	18.63	19.11	18.63	18.65	746,745	+0.11(+0.59%)
May 15, 2019	18.13	18.58	17.96	18.54	513,917	+0.26(+1.42%)
May 14, 2019	18.00	18.36	17.87	18.28	542,163	+0.34(+1.90%)
May 13, 2019	18.37	18.37	17.71	17.94	440,335	-0.77(-4.12%)
May 10, 2019	18.75	18.95	18.43	18.71	494,100	-0.07(-0.37%)
May 09, 2019	18.72	19.03	18.39	18.78	567,990	-0.12(-0.63%)
May 08, 2019	18.90	18.97	18.38	18.90	687,464	-0.04(-0.21%)
May 07, 2019	18.86	19.33	18.79	18.94	648,202	+0.00(+0.00%)
May 06, 2019	18.68	19.07	18.60	18.94	404,203	-0.03(-0.16%)
May 03, 2019	18.72	19.01	18.66	18.97	392,200	+0.41(+2.21%)
May 02, 2019	18.27	18.63	18.19	18.56	380,542	+0.30(+1.64%)
May 01, 2019	18.49	18.62	18.12	18.26	619,136	-0.22(-1.19%)
Apr 30, 2019	18.60	18.65	18.30	18.48	342,487	-0.16(-0.86%)
Apr 29, 2019	17.89	18.70	17.87	18.64	678,023	+0.85(+4.78%)
Apr 26, 2019	17.93	18.10	17.52	17.79	415,800	-0.18(-1.00%)
Apr 25, 2019	18.33	18.37	17.84	17.97	413,521	-0.33(-1.80%)
Apr 24, 2019	17.80	18.46	17.71	18.30	393,814	+0.53(+2.98%)
Apr 23, 2019	17.78	17.90	17.45	17.77	520,582	-0.02(-0.11%)
Apr 22, 2019	19.08	19.08	17.79	17.79	943,942	-1.29(-6.76%)
Apr 18, 2019	18.71	19.23	18.54	19.08	513,400	+0.35(+1.87%)
Apr 17, 2019	18.42	18.80	18.42	18.73	370,910	+0.39(+2.13%)
Apr 16, 2019	18.36	18.46	18.23	18.34	467,406	+0.08(+0.44%)
Apr 15, 2019	18.46	18.59	18.12	18.26	415,987	-0.16(-0.87%)
Apr 12, 2019	18.28	18.60	18.19	18.42	616,900	+0.27(+1.49%)
Apr 11, 2019	18.46	18.66	17.94	18.15	629,399	-0.54(-2.89%)
Apr 10, 2019	18.24	18.71	18.24	18.69	604,556	+0.44(+2.41%)
Apr 09, 2019	18.72	18.81	18.18	18.25	672,567	-0.51(-2.72%)
Apr 08, 2019	18.87	19.13	18.64	18.76	422,978	-0.10(-0.53%)
Apr 05, 2019	19.13	19.29	18.74	18.86	599,800	-0.27(-1.41%)
Apr 04, 2019	18.60	19.13	18.57	19.13	535,015	+0.58(+3.13%)
Apr 03, 2019	18.74	18.87	18.49	18.55	253,772	-0.07(-0.38%)
Apr 02, 2019	19.07	19.09	18.59	18.62	407,857	-0.51(-2.67%)
Apr 01, 2019	18.82	19.18	18.65	19.13	310,712	+0.41(+2.19%)
Mar 29, 2019	18.67	18.81	18.48	18.72	415,300	+0.13(+0.70%)
Mar 28, 2019	18.54	19.04	18.49	18.59	269,391	+0.12(+0.65%)
Mar 27, 2019	18.02	18.57	17.90	18.47	441,634	+0.47(+2.61%)
Mar 26, 2019	17.90	18.22	17.86	18.00	315,295	+0.17(+0.95%)
Mar 25, 2019	17.51	18.15	17.51	17.83	388,214	+0.22(+1.25%)
Mar 22, 2019	17.91	18.15	17.42	17.61	513,900	-0.36(-2.00%)
Mar 21, 2019	18.26	18.45	17.73	17.97	564,690	-0.37(-2.02%)
Mar 20, 2019	18.60	18.88	18.09	18.34	741,706	-0.26(-1.40%)
Mar 19, 2019	18.20	18.67	18.05	18.60	597,746	+0.39(+2.14%)
Mar 18, 2019	17.81	18.62	17.67	18.21	1,100,805	+0.59(+3.35%)
Mar 15, 2019	17.43	17.87	17.07	17.62	1,625,400	-0.46(-2.54%)
Mar 14, 2019	18.67	18.67	18.03	18.08	690,784	-0.72(-3.83%)
Mar 13, 2019	18.74	18.95	18.57	18.80	463,609	+0.03(+0.16%)
Mar 12, 2019	18.96	18.99	18.56	18.77	405,579	-0.28(-1.47%)
Mar 11, 2019	18.44	19.29	18.44	19.05	638,573	+0.59(+3.20%)
Mar 08, 2019	18.40	18.70	18.03	18.46	1,843,500	-0.62(-3.25%)
Mar 07, 2019	19.01	19.24	18.66	19.08	1,182,899	-0.35(-1.80%)
Mar 06, 2019	19.43	19.64	19.26	19.43	515,304	+0.17(+0.88%)
Mar 05, 2019	19.56	19.63	19.12	19.26	369,502	-0.23(-1.18%)
Mar 04, 2019	19.54	19.75	19.20	19.49	1,102,089	-0.06(-0.31%)

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.