Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.05	20.43	20.05	20.30	1,846,131	+0.24(+1.18%)
Jun 27, 2019	20.24	20.38	19.99	20.07	2,126,554	-0.10(-0.51%)
Jun 26, 2019	20.43	20.49	20.12	20.17	2,426,484	-0.20(-0.97%)
Jun 25, 2019	21.14	21.22	20.37	20.37	2,330,939	-0.76(-3.61%)
Jun 24, 2019	21.05	21.23	20.88	21.13	2,344,895	+0.27(+1.28%)
Jun 21, 2019	20.81	20.93	20.59	20.86	1,588,930	+0.01(+0.04%)
Jun 20, 2019	20.91	20.96	20.62	20.86	2,103,843	+0.06(+0.26%)
Jun 19, 2019	20.59	20.91	20.42	20.80	1,586,505	+0.23(+1.11%)
Jun 18, 2019	20.49	20.63	20.27	20.57	3,180,995	+0.20(+1.01%)
Jun 17, 2019	19.49	20.46	19.47	20.37	3,183,204	+0.92(+4.74%)
Jun 14, 2019	19.83	19.83	19.44	19.45	2,885,223	-0.35(-1.79%)
Jun 13, 2019	20.26	20.43	19.79	19.80	2,152,487	-0.38(-1.87%)
Jun 12, 2019	20.16	20.34	20.08	20.18	1,228,758	+0.07(+0.35%)
Jun 11, 2019	20.51	20.60	20.03	20.11	942,771	-0.39(-1.88%)
Jun 10, 2019	20.37	20.68	20.37	20.49	1,306,931	+0.16(+0.77%)
Jun 07, 2019	20.07	20.38	20.06	20.34	1,816,537	+0.39(+1.93%)
Jun 06, 2019	19.73	19.98	19.71	19.95	1,842,756	+0.56(+2.88%)
Jun 05, 2019	19.39	19.42	19.22	19.39	1,184,522	+0.12(+0.64%)
Jun 04, 2019	19.19	19.32	18.96	19.27	3,080,828	+0.16(+0.85%)
Jun 03, 2019	19.15	19.24	18.93	19.10	996,410	-0.02(-0.12%)
May 31, 2019	19.15	19.47	19.03	19.13	2,920,822	-0.17(-0.88%)
May 30, 2019	19.30	19.39	19.21	19.30	785,392	+0.07(+0.36%)
May 29, 2019	19.31	19.34	19.10	19.23	1,083,520	-0.13(-0.68%)
May 28, 2019	19.52	19.73	19.33	19.36	1,491,027	-0.11(-0.56%)
May 24, 2019	19.55	19.60	19.45	19.47	573,339	+0.02(+0.12%)
May 23, 2019	19.53	19.57	19.32	19.45	1,135,772	-0.16(-0.79%)
May 22, 2019	19.57	19.79	19.50	19.60	1,612,731	+0.03(+0.16%)
May 21, 2019	19.59	19.70	19.54	19.57	820,372	+0.05(+0.28%)
May 20, 2019	19.65	19.72	19.45	19.52	1,223,747	-0.27(-1.37%)
May 17, 2019	19.80	19.87	19.65	19.79	717,801	-0.06(-0.31%)
May 16, 2019	19.80	20.07	19.76	19.85	1,349,662	+0.07(+0.35%)
May 15, 2019	19.24	19.88	19.17	19.78	1,497,797	+0.47(+2.45%)
May 14, 2019	19.27	19.40	19.18	19.31	1,252,868	+0.10(+0.53%)
May 13, 2019	19.30	19.31	19.10	19.21	1,070,804	-0.22(-1.12%)
May 10, 2019	19.30	19.47	19.26	19.42	1,171,421	+0.03(+0.16%)
May 09, 2019	19.17	19.40	18.77	19.39	1,523,671	+0.22(+1.13%)
May 08, 2019	19.44	20.12	19.17	19.17	3,520,274	+0.55(+2.96%)
May 07, 2019	18.52	18.63	18.26	18.62	1,668,925	+0.02(+0.13%)
May 06, 2019	18.37	18.67	18.32	18.60	789,984	+0.05(+0.29%)
May 03, 2019	18.31	18.62	18.29	18.55	2,052,243	+0.35(+1.92%)
May 02, 2019	18.33	18.48	18.02	18.20	1,033,179	-0.10(-0.55%)
May 01, 2019	18.56	18.62	18.28	18.30	767,950	-0.19(-1.05%)
Apr 30, 2019	18.58	18.63	18.48	18.49	881,611	-0.14(-0.75%)
Apr 29, 2019	18.80	18.85	18.62	18.63	488,833	-0.12(-0.62%)
Apr 26, 2019	18.59	18.81	18.53	18.75	1,133,018	+0.18(+0.96%)
Apr 25, 2019	18.45	18.63	18.27	18.57	1,415,144	+0.04(+0.21%)
Apr 24, 2019	18.46	18.75	18.46	18.53	762,857	+0.02(+0.08%)
Apr 23, 2019	18.17	18.69	18.16	18.51	971,798	+0.43(+2.40%)
Apr 22, 2019	18.31	18.36	17.96	18.08	955,224	-0.27(-1.48%)
Apr 18, 2019	18.48	18.51	18.32	18.35	498,079	-0.12(-0.67%)
Apr 17, 2019	18.63	18.63	18.39	18.48	836,455	-0.09(-0.46%)
Apr 16, 2019	18.56	18.58	18.39	18.56	684,507	-0.01(-0.04%)
Apr 15, 2019	18.58	18.65	18.46	18.57	467,399	-0.03(-0.17%)
Apr 12, 2019	18.66	18.66	18.38	18.60	640,995	+0.02(+0.12%)
Apr 11, 2019	18.59	18.70	18.45	18.58	525,951	-0.01(-0.04%)
Apr 10, 2019	18.58	18.73	18.48	18.58	823,843	+0.09(+0.46%)
Apr 09, 2019	18.48	18.55	18.40	18.50	845,126	+0.02(+0.08%)
Apr 08, 2019	18.44	18.52	18.38	18.48	1,649,378	+0.04(+0.21%)
Apr 05, 2019	18.54	18.65	18.39	18.45	943,580	-0.12(-0.67%)
Apr 04, 2019	18.53	18.61	18.42	18.57	852,827	+0.04(+0.21%)
Apr 03, 2019	18.55	18.61	18.45	18.53	784,035	+0.02(+0.08%)
Apr 02, 2019	18.53	18.55	18.32	18.51	1,198,727	+0.08(+0.42%)

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.