Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.29	19.66	19.16	19.49	871,891	+0.36(+1.88%)
Jun 27, 2019	18.85	19.13	18.85	19.13	355,393	+0.31(+1.65%)
Jun 26, 2019	18.95	19.11	18.77	18.82	351,538	-0.05(-0.27%)
Jun 25, 2019	18.73	18.96	18.50	18.87	382,116	+0.12(+0.63%)
Jun 24, 2019	18.98	19.21	18.74	18.75	475,300	-0.31(-1.63%)
Jun 21, 2019	18.83	19.40	18.78	19.06	1,827,558	+0.29(+1.56%)
Jun 20, 2019	19.22	19.24	18.61	18.77	989,602	-0.36(-1.88%)
Jun 19, 2019	19.85	19.85	19.10	19.13	732,989	-0.46(-2.35%)
Jun 18, 2019	19.36	19.76	19.26	19.59	853,004	+0.26(+1.34%)
Jun 17, 2019	19.57	19.74	19.28	19.33	452,453	-0.25(-1.28%)
Jun 14, 2019	19.51	19.73	19.36	19.58	273,047	+0.07(+0.34%)
Jun 13, 2019	19.52	19.70	19.45	19.52	211,048	+0.09(+0.47%)
Jun 12, 2019	19.46	19.67	19.34	19.42	255,516	-0.13(-0.68%)
Jun 11, 2019	19.82	19.89	19.44	19.56	232,644	-0.08(-0.42%)
Jun 10, 2019	19.70	20.02	19.62	19.64	360,550	+0.11(+0.55%)
Jun 07, 2019	19.37	19.62	19.32	19.53	465,976	+0.04(+0.21%)
Jun 06, 2019	19.62	19.70	19.24	19.49	306,247	-0.14(-0.72%)
Jun 05, 2019	19.67	19.75	19.33	19.63	524,183	-0.07(-0.38%)
Jun 04, 2019	19.35	20.49	19.35	19.71	446,502	+0.65(+3.41%)
Jun 03, 2019	18.92	19.27	18.89	19.06	627,859	+0.07(+0.39%)
May 31, 2019	19.34	19.39	18.95	18.98	486,763	-0.60(-3.06%)
May 30, 2019	20.00	20.18	19.46	19.58	281,832	-0.44(-2.20%)
May 29, 2019	19.63	20.07	19.38	20.02	455,410	+0.30(+1.52%)
May 28, 2019	20.11	20.21	19.72	19.72	710,683	-0.48(-2.39%)
May 24, 2019	19.92	20.25	19.87	20.21	291,385	+0.44(+2.23%)
May 23, 2019	20.02	20.25	19.64	19.77	381,961	-0.47(-2.30%)
May 22, 2019	20.38	20.51	20.18	20.23	253,645	-0.22(-1.10%)
May 21, 2019	20.36	20.51	20.26	20.46	480,009	+0.15(+0.74%)
May 20, 2019	20.03	20.48	20.03	20.31	236,440	+0.15(+0.74%)
May 17, 2019	20.21	20.55	20.13	20.16	400,850	-0.26(-1.26%)
May 16, 2019	20.28	20.62	20.12	20.41	456,487	+0.25(+1.24%)
May 15, 2019	20.15	20.26	19.88	20.16	369,911	-0.23(-1.14%)
May 14, 2019	20.02	20.52	19.77	20.40	546,011	+0.47(+2.38%)
May 13, 2019	20.41	20.56	19.83	19.92	374,212	-0.90(-4.32%)
May 10, 2019	20.65	20.91	20.38	20.82	363,120	+0.09(+0.44%)
May 09, 2019	20.65	20.76	20.39	20.73	231,327	+0.02(+0.08%)
May 08, 2019	20.87	21.06	20.68	20.71	482,255	-0.31(-1.47%)
May 07, 2019	21.17	21.26	20.84	21.02	531,097	-0.39(-1.83%)
May 06, 2019	21.21	21.61	21.21	21.41	586,212	-0.22(-1.04%)
May 03, 2019	21.30	21.67	21.30	21.64	710,980	+0.33(+1.56%)
May 02, 2019	20.97	21.34	20.96	21.31	470,263	+0.39(+1.87%)
May 01, 2019	21.18	21.34	20.61	20.91	1,132,125	-0.22(-1.02%)
Apr 30, 2019	21.14	21.31	21.01	21.13	760,837	+0.02(+0.08%)
Apr 29, 2019	20.67	21.30	20.59	21.11	1,146,333	+0.57(+2.75%)
Apr 26, 2019	20.39	20.59	20.24	20.55	646,575	+0.16(+0.78%)
Apr 25, 2019	20.44	20.51	20.26	20.39	417,426	-0.17(-0.81%)
Apr 24, 2019	20.38	20.66	20.21	20.56	600,222	+0.12(+0.57%)
Apr 23, 2019	20.31	20.61	19.32	20.44	1,177,842	-0.24(-1.17%)
Apr 22, 2019	21.01	21.16	20.52	20.68	507,155	-0.52(-2.43%)
Apr 18, 2019	21.45	21.57	21.12	21.20	390,276	-0.39(-1.81%)
Apr 17, 2019	21.60	21.65	21.39	21.59	361,730	+0.02(+0.08%)
Apr 16, 2019	21.10	21.58	20.98	21.57	367,187	+0.56(+2.65%)
Apr 15, 2019	21.45	21.51	20.86	21.01	435,901	-0.38(-1.79%)
Apr 12, 2019	21.43	21.62	21.01	21.40	834,023	+0.27(+1.26%)
Apr 11, 2019	21.17	21.44	21.11	21.13	348,915	-0.12(-0.55%)
Apr 10, 2019	20.93	21.29	20.76	21.25	519,485	+0.36(+1.71%)
Apr 09, 2019	21.40	21.41	20.81	20.89	515,595	-0.62(-2.86%)
Apr 08, 2019	21.49	21.67	21.44	21.50	504,338	-0.08(-0.39%)
Apr 05, 2019	21.37	21.64	21.17	21.59	645,854	+0.26(+1.21%)
Apr 04, 2019	21.11	21.43	21.01	21.33	310,991	+0.27(+1.26%)
Apr 03, 2019	21.18	21.29	20.91	21.06	257,524	+0.17(+0.84%)
Apr 02, 2019	20.93	21.04	20.79	20.89	278,349	-0.12(-0.59%)

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.