Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.51	19.77	19.39	19.41	926,349	-0.13(-0.69%)
Jun 27, 2019	18.69	19.57	18.69	19.54	587,942	+0.87(+4.63%)
Jun 26, 2019	18.81	18.91	18.56	18.67	409,566	-0.20(-1.07%)
Jun 25, 2019	19.05	19.20	18.86	18.88	272,768	-0.18(-0.93%)
Jun 24, 2019	19.23	19.23	18.92	19.05	265,302	-0.13(-0.66%)
Jun 21, 2019	19.83	19.83	19.18	19.18	442,105	-0.78(-3.91%)
Jun 20, 2019	20.17	20.23	19.94	19.96	225,806	-0.06(-0.29%)
Jun 19, 2019	19.97	20.02	19.72	20.02	295,485	-0.08(-0.38%)
Jun 18, 2019	20.03	20.30	19.93	20.09	184,167	+0.13(+0.63%)
Jun 17, 2019	19.88	20.04	19.88	19.97	266,378	+0.11(+0.55%)
Jun 14, 2019	19.82	20.00	19.73	19.86	333,185	+0.01(+0.04%)
Jun 13, 2019	19.86	20.03	19.73	19.85	392,736	+0.08(+0.38%)
Jun 12, 2019	19.80	19.94	19.61	19.78	570,796	+0.03(+0.13%)
Jun 11, 2019	19.91	19.98	19.47	19.75	369,913	-0.05(-0.25%)
Jun 10, 2019	20.10	20.45	19.78	19.80	172,231	-0.29(-1.42%)
Jun 07, 2019	20.41	20.52	20.04	20.09	374,610	-0.16(-0.79%)
Jun 06, 2019	20.55	20.60	20.05	20.25	265,303	-0.29(-1.43%)
Jun 05, 2019	20.17	20.58	19.97	20.54	642,134	+0.39(+1.96%)
Jun 04, 2019	19.66	20.18	19.62	20.14	263,438	+0.55(+2.79%)
Jun 03, 2019	19.31	19.63	19.29	19.60	298,247	+0.22(+1.13%)
May 31, 2019	19.11	19.41	18.98	19.38	432,463	+0.12(+0.61%)
May 30, 2019	19.41	19.57	19.20	19.26	355,570	-0.14(-0.74%)
May 29, 2019	19.57	19.57	19.29	19.41	271,454	-0.25(-1.28%)
May 28, 2019	19.94	19.98	19.66	19.66	194,459	-0.30(-1.52%)
May 24, 2019	20.04	20.14	19.92	19.96	298,784	+0.05(+0.25%)
May 23, 2019	19.54	19.93	19.43	19.91	284,175	+0.17(+0.85%)
May 22, 2019	19.55	19.77	19.53	19.74	328,391	+0.01(+0.04%)
May 21, 2019	19.56	19.84	19.52	19.73	528,418	+0.21(+1.08%)
May 20, 2019	19.41	19.72	19.31	19.52	647,723	-0.03(-0.17%)
May 17, 2019	19.95	20.22	19.49	19.56	662,324	-0.46(-2.31%)
May 16, 2019	19.73	20.13	19.73	20.02	476,216	+0.26(+1.32%)
May 15, 2019	19.57	19.95	19.45	19.76	399,340	+0.08(+0.43%)
May 14, 2019	19.45	19.72	19.38	19.67	266,060	+0.23(+1.17%)
May 13, 2019	19.80	19.92	19.42	19.45	428,507	-0.60(-3.02%)
May 10, 2019	20.02	20.17	19.71	20.05	220,695	-0.03(-0.17%)
May 09, 2019	19.99	20.36	19.87	20.09	379,048	-0.01(-0.06%)
May 08, 2019	19.78	20.21	19.73	20.10	630,471	+0.33(+1.69%)
May 07, 2019	20.25	20.33	19.69	19.77	477,494	-0.52(-2.55%)
May 06, 2019	19.98	20.52	19.90	20.28	1,443,365	+0.04(+0.21%)
May 03, 2019	19.96	20.44	19.73	20.24	505,203	+0.81(+4.16%)
May 02, 2019	19.70	20.12	19.41	19.43	283,931	-0.29(-1.48%)
May 01, 2019	19.76	20.10	19.71	19.72	783,302	+0.02(+0.08%)
Apr 30, 2019	19.78	20.00	19.68	19.71	871,662	+0.00(+0.00%)
Apr 29, 2019	20.07	20.15	19.70	19.71	452,232	-0.32(-1.58%)
Apr 26, 2019	19.87	20.22	19.85	20.02	491,299	+0.11(+0.54%)
Apr 25, 2019	19.92	20.10	19.67	19.92	388,040	-0.13(-0.67%)
Apr 24, 2019	19.53	20.14	19.51	20.05	233,275	+0.45(+2.30%)
Apr 23, 2019	19.31	19.61	19.25	19.60	207,630	+0.28(+1.47%)
Apr 22, 2019	19.76	19.76	19.15	19.31	220,106	-0.45(-2.28%)
Apr 18, 2019	19.67	19.89	19.67	19.77	187,098	-0.03(-0.17%)
Apr 17, 2019	19.95	19.96	19.67	19.80	175,744	-0.10(-0.50%)
Apr 16, 2019	20.14	20.16	19.85	19.90	242,938	-0.20(-1.00%)
Apr 15, 2019	19.99	20.16	19.93	20.10	226,893	+0.13(+0.63%)
Apr 12, 2019	20.10	20.11	19.80	19.97	434,486	-0.12(-0.58%)
Apr 11, 2019	20.12	20.32	20.03	20.09	360,190	+0.03(+0.17%)
Apr 10, 2019	20.11	20.14	19.96	20.06	315,546	+0.02(+0.08%)
Apr 09, 2019	20.37	20.37	20.02	20.04	209,958	-0.29(-1.44%)
Apr 08, 2019	20.57	20.65	20.32	20.33	254,520	-0.32(-1.54%)
Apr 05, 2019	20.82	20.95	20.62	20.65	808,205	-0.13(-0.60%)
Apr 04, 2019	20.88	21.00	20.63	20.77	356,175	-0.05(-0.24%)
Apr 03, 2019	20.98	21.09	20.77	20.82	328,202	-0.03(-0.16%)
Apr 02, 2019	21.28	21.28	20.61	20.86	331,317	-0.37(-1.73%)

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.