Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.47	18.00	17.09	17.10	492,431	-0.27(-1.58%)
Jun 27, 2019	16.84	17.41	16.84	17.38	102,104	+0.57(+3.41%)
Jun 26, 2019	16.35	17.13	16.33	16.80	120,082	+0.48(+2.95%)
Jun 25, 2019	16.51	16.67	16.20	16.32	103,350	-0.22(-1.35%)
Jun 24, 2019	17.03	17.03	16.43	16.55	246,074	-0.22(-1.34%)
Jun 21, 2019	16.60	16.90	16.38	16.77	347,981	+0.22(+1.35%)
Jun 20, 2019	16.90	16.90	16.17	16.55	154,486	-0.05(-0.30%)
Jun 19, 2019	16.84	17.00	16.54	16.60	144,566	-0.08(-0.50%)
Jun 18, 2019	16.55	16.89	16.17	16.68	206,274	+0.20(+1.21%)
Jun 17, 2019	15.96	16.65	15.83	16.48	185,955	+0.40(+2.48%)
Jun 14, 2019	17.08	17.25	15.88	16.08	199,673	-1.09(-6.33%)
Jun 13, 2019	17.13	17.68	16.80	17.17	231,196	+0.40(+2.36%)
Jun 12, 2019	20.58	20.67	16.67	16.77	486,820	-5.40(-24.36%)
Jun 11, 2019	22.19	22.55	22.03	22.17	105,956	+0.10(+0.45%)
Jun 10, 2019	21.72	22.19	21.72	22.07	75,278	+0.35(+1.63%)
Jun 07, 2019	21.87	22.23	21.64	21.72	64,611	-0.16(-0.75%)
Jun 06, 2019	23.27	23.29	21.51	21.89	59,472	-1.40(-6.01%)
Jun 05, 2019	23.35	23.35	22.66	23.29	66,400	-0.11(-0.46%)
Jun 04, 2019	22.70	23.43	22.40	23.39	48,013	+0.95(+4.22%)
Jun 03, 2019	22.16	22.73	22.10	22.45	100,367	+0.35(+1.60%)
May 31, 2019	22.22	24.49	21.64	22.09	56,716	-0.35(-1.54%)
May 30, 2019	22.41	22.59	22.02	22.44	64,001	+0.00(+0.00%)
May 29, 2019	22.39	22.52	21.91	22.44	84,944	-0.01(-0.04%)
May 28, 2019	22.75	23.15	22.42	22.45	103,808	-0.30(-1.34%)
May 24, 2019	23.11	23.22	22.59	22.75	31,212	-0.18(-0.79%)
May 23, 2019	23.10	23.30	22.67	22.93	129,095	-0.34(-1.45%)
May 22, 2019	23.27	23.50	23.12	23.27	48,634	-0.12(-0.53%)
May 21, 2019	23.44	23.52	23.23	23.39	120,140	+0.00(+0.00%)
May 20, 2019	23.22	23.47	23.19	23.39	78,586	+0.08(+0.35%)
May 17, 2019	23.22	23.81	23.22	23.31	73,355	-0.08(-0.35%)
May 16, 2019	23.59	24.10	23.26	23.39	87,104	-0.19(-0.80%)
May 15, 2019	23.26	23.71	23.22	23.58	80,117	+0.04(+0.17%)
May 14, 2019	23.15	23.59	22.88	23.54	51,935	+0.45(+1.96%)
May 13, 2019	23.49	23.49	22.59	23.09	52,976	-0.89(-3.71%)
May 10, 2019	23.80	24.35	23.43	23.98	45,665	+0.05(+0.21%)
May 09, 2019	23.90	23.98	23.48	23.93	30,188	-0.12(-0.51%)
May 08, 2019	24.95	24.95	23.92	24.05	102,857	-0.93(-3.72%)
May 07, 2019	24.78	25.27	24.78	24.98	98,872	+0.02(+0.07%)
May 06, 2019	25.13	25.41	24.70	24.97	58,400	-0.64(-2.51%)
May 03, 2019	24.94	25.71	24.94	25.61	46,636	+0.62(+2.47%)
May 02, 2019	24.56	24.99	24.26	24.99	65,956	+0.40(+1.64%)
May 01, 2019	24.59	24.73	24.05	24.59	45,830	+0.04(+0.17%)
Apr 30, 2019	25.39	25.39	24.46	24.55	67,932	-0.61(-2.42%)
Apr 29, 2019	24.00	25.22	23.90	25.15	98,252	+1.25(+5.24%)
Apr 26, 2019	23.33	24.08	23.19	23.90	78,699	+0.76(+3.27%)
Apr 25, 2019	23.21	23.25	22.77	23.15	77,232	-0.10(-0.43%)
Apr 24, 2019	23.66	24.24	23.16	23.24	143,491	-0.15(-0.63%)
Apr 23, 2019	23.53	23.94	23.29	23.39	97,095	+0.08(+0.35%)
Apr 22, 2019	23.08	23.38	22.78	23.31	136,260	+0.22(+0.96%)
Apr 18, 2019	23.08	23.19	22.67	23.09	66,554	-0.14(-0.60%)
Apr 17, 2019	23.07	23.33	21.91	23.23	180,382	-1.66(-6.65%)
Apr 16, 2019	24.63	25.11	24.50	24.88	61,073	+0.37(+1.51%)
Apr 15, 2019	24.56	25.32	24.36	24.51	56,239	+0.03(+0.13%)
Apr 12, 2019	25.04	25.57	24.33	24.48	38,378	-0.38(-1.52%)
Apr 11, 2019	24.36	25.28	23.80	24.86	74,280	+0.49(+1.99%)
Apr 10, 2019	23.76	24.40	23.52	24.37	80,864	+0.68(+2.85%)
Apr 09, 2019	24.02	24.40	23.58	23.70	83,858	-0.26(-1.07%)
Apr 08, 2019	24.22	24.46	23.76	23.95	31,484	-0.30(-1.22%)
Apr 05, 2019	24.35	24.64	24.05	24.25	70,926	-0.08(-0.34%)
Apr 04, 2019	23.92	24.35	23.74	24.33	52,395	+0.40(+1.69%)
Apr 03, 2019	24.13	24.14	23.75	23.93	96,311	+0.01(+0.03%)
Apr 02, 2019	23.65	23.99	23.49	23.92	35,590	+0.26(+1.08%)

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.