Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.43	12.54	12.04	12.18	687,840	-0.60(-4.71%)
May 30, 2019	13.46	13.63	12.61	12.79	597,618	-0.63(-4.70%)
May 29, 2019	13.22	13.45	13.10	13.42	195,233	-0.10(-0.71%)
May 28, 2019	13.46	13.62	13.34	13.51	692,432	+0.08(+0.57%)
May 24, 2019	13.84	13.96	13.17	13.44	438,258	-0.20(-1.47%)
May 23, 2019	14.18	14.26	13.22	13.64	853,496	-0.97(-6.67%)
May 22, 2019	15.55	15.72	14.53	14.61	612,450	-1.08(-6.88%)
May 21, 2019	15.50	15.79	15.48	15.69	336,430	+0.26(+1.67%)
May 20, 2019	15.14	15.55	15.13	15.43	376,712	+0.19(+1.25%)
May 17, 2019	15.58	15.69	15.20	15.24	419,003	-0.38(-2.45%)
May 16, 2019	15.16	15.68	15.07	15.62	293,834	+0.52(+3.42%)
May 15, 2019	14.78	15.20	14.64	15.11	452,192	+0.11(+0.70%)
May 14, 2019	14.48	15.07	14.48	15.00	234,447	+0.62(+4.32%)
May 13, 2019	14.65	14.99	14.27	14.38	334,100	-0.44(-2.97%)
May 10, 2019	14.92	14.92	14.22	14.82	930,619	-0.17(-1.15%)
May 09, 2019	15.37	15.41	14.95	14.99	598,783	-0.59(-3.80%)
May 08, 2019	16.05	16.15	15.32	15.59	418,935	-0.37(-2.34%)
May 07, 2019	16.19	16.31	15.91	15.96	354,673	-0.29(-1.76%)
May 06, 2019	15.77	16.26	15.67	16.25	621,284	+0.26(+1.61%)
May 03, 2019	15.90	16.21	15.68	15.99	443,700	+0.35(+2.26%)
May 02, 2019	15.53	16.07	15.12	15.63	723,870	+0.27(+1.74%)
May 01, 2019	14.69	16.62	14.69	15.37	2,172,910	+1.12(+7.85%)
Apr 30, 2019	14.91	15.06	14.00	14.25	897,712	-0.54(-3.68%)
Apr 29, 2019	15.02	15.17	14.74	14.79	452,480	-0.21(-1.40%)
Apr 26, 2019	15.20	15.37	14.77	15.00	460,234	-0.35(-2.30%)
Apr 25, 2019	15.85	15.86	15.23	15.36	464,420	-0.53(-3.31%)
Apr 24, 2019	16.72	16.81	15.69	15.88	1,978,169	-0.94(-5.57%)
Apr 23, 2019	16.44	16.89	16.25	16.82	1,234,249	+0.36(+2.21%)
Apr 22, 2019	16.00	16.53	15.98	16.46	740,630	+0.55(+3.49%)
Apr 18, 2019	16.35	16.58	15.78	15.90	750,627	-0.53(-3.20%)
Apr 17, 2019	16.16	16.72	16.04	16.43	1,787,000	+0.41(+2.57%)
Apr 16, 2019	15.50	16.10	15.27	16.02	330,861	+0.69(+4.49%)
Apr 15, 2019	15.41	15.71	15.19	15.33	321,362	-0.20(-1.29%)
Apr 12, 2019	16.09	16.22	15.41	15.53	351,925	-0.22(-1.40%)
Apr 11, 2019	15.76	15.92	15.61	15.75	283,048	-0.11(-0.66%)
Apr 10, 2019	15.58	15.95	15.58	15.85	193,381	+0.37(+2.41%)
Apr 09, 2019	15.70	15.89	15.31	15.48	295,207	-0.32(-2.06%)
Apr 08, 2019	15.68	15.99	15.52	15.81	377,217	+0.07(+0.43%)
Apr 05, 2019	15.64	16.01	15.57	15.74	800,020	+0.13(+0.86%)
Apr 04, 2019	14.70	15.85	14.69	15.60	436,182	+0.97(+6.59%)
Apr 03, 2019	14.88	15.10	14.49	14.64	502,462	-0.10(-0.65%)
Apr 02, 2019	14.74	14.89	14.31	14.74	659,982	-0.01(-0.06%)
Apr 01, 2019	14.90	15.31	14.71	14.74	593,341	+0.04(+0.26%)
Mar 29, 2019	14.90	15.06	14.68	14.71	527,626	-0.15(-1.03%)
Mar 28, 2019	14.15	15.20	14.15	14.86	534,272	+0.60(+4.22%)
Mar 27, 2019	14.02	14.31	13.85	14.26	409,906	+0.23(+1.64%)
Mar 26, 2019	13.74	14.05	13.73	14.03	464,809	+0.49(+3.60%)
Mar 25, 2019	14.00	14.04	13.36	13.54	658,438	-0.54(-3.87%)
Mar 22, 2019	14.95	14.95	14.09	14.09	554,939	-1.08(-7.12%)
Mar 21, 2019	15.37	15.46	15.00	15.17	305,249	-0.26(-1.67%)
Mar 20, 2019	15.39	16.01	15.33	15.42	496,647	+0.05(+0.31%)
Mar 19, 2019	15.34	15.71	15.08	15.38	465,907	-0.16(-1.05%)
Mar 18, 2019	14.84	15.59	14.81	15.54	350,988	+0.64(+4.30%)
Mar 15, 2019	14.75	14.97	14.61	14.90	985,244	+0.08(+0.52%)
Mar 14, 2019	14.77	15.12	14.72	14.82	397,671	+0.04(+0.26%)
Mar 13, 2019	14.94	15.01	14.64	14.78	1,105,632	+0.01(+0.06%)
Mar 12, 2019	14.61	14.91	14.48	14.77	1,012,502	+0.39(+2.72%)
Mar 11, 2019	13.89	14.53	13.80	14.38	567,541	+0.56(+4.08%)
Mar 08, 2019	13.72	14.10	13.42	13.82	413,038	-0.14(-1.03%)
Mar 07, 2019	14.33	14.44	13.73	13.96	1,120,346	-0.36(-2.53%)
Mar 06, 2019	14.83	14.83	14.19	14.32	456,696	-0.62(-4.16%)
Mar 05, 2019	15.25	15.47	14.75	14.95	619,757	-0.22(-1.45%)
Mar 04, 2019	15.78	15.85	14.78	15.17	853,612	-0.50(-3.16%)

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.