Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.20	20.39	20.12	20.34	397,577	+0.30(+1.51%)
Jun 27, 2019	20.04	20.19	19.97	20.03	335,451	+0.04(+0.19%)
Jun 26, 2019	20.06	20.25	19.91	19.99	444,701	-0.44(-2.17%)
Jun 25, 2019	20.57	20.72	20.41	20.44	492,597	+0.00(+0.00%)
Jun 24, 2019	20.25	20.51	20.18	20.44	625,884	+0.78(+3.99%)
Jun 21, 2019	19.78	19.78	19.54	19.65	675,637	-0.16(-0.78%)
Jun 20, 2019	19.96	20.05	19.72	19.81	434,556	+0.36(+1.84%)
Jun 19, 2019	19.55	19.60	19.42	19.45	446,299	-0.27(-1.38%)
Jun 18, 2019	19.71	19.89	19.68	19.72	281,488	+0.30(+1.56%)
Jun 17, 2019	19.40	19.61	19.40	19.42	432,208	+0.24(+1.26%)
Jun 14, 2019	19.36	19.38	19.16	19.18	285,658	-0.36(-1.83%)
Jun 13, 2019	19.47	19.66	19.40	19.54	255,785	-0.16(-0.83%)
Jun 12, 2019	19.70	19.80	19.62	19.70	413,515	-0.06(-0.31%)
Jun 11, 2019	19.84	19.89	19.60	19.76	412,512	+0.53(+2.75%)
Jun 10, 2019	19.24	19.54	19.21	19.23	306,838	+0.09(+0.45%)
Jun 07, 2019	19.16	19.26	19.11	19.15	316,182	+0.30(+1.61%)
Jun 06, 2019	18.97	18.98	18.76	18.84	308,048	+0.05(+0.25%)
Jun 05, 2019	19.00	19.02	18.67	18.80	364,445	+0.24(+1.30%)
Jun 04, 2019	18.30	18.56	18.10	18.56	1,335,492	+0.33(+1.83%)
Jun 03, 2019	18.53	18.54	18.02	18.22	500,224	-0.39(-2.09%)
May 31, 2019	18.63	18.75	18.50	18.61	502,542	+0.03(+0.17%)
May 30, 2019	18.66	18.75	18.50	18.58	335,201	+0.13(+0.72%)
May 29, 2019	18.59	18.72	18.33	18.45	342,268	-0.69(-3.61%)
May 28, 2019	19.56	19.64	19.12	19.14	993,276	-0.18(-0.92%)
May 24, 2019	19.43	19.44	19.22	19.32	523,793	+0.23(+1.18%)
May 23, 2019	19.33	19.33	18.91	19.09	511,632	-0.33(-1.68%)
May 22, 2019	19.34	19.51	19.30	19.42	432,253	+0.29(+1.50%)
May 21, 2019	19.19	19.33	19.04	19.13	343,372	+0.47(+2.50%)
May 20, 2019	18.80	18.80	18.59	18.67	516,928	+0.07(+0.38%)
May 17, 2019	18.82	18.87	18.58	18.60	307,681	-0.03(-0.17%)
May 16, 2019	18.28	18.63	18.28	18.63	367,004	+0.52(+2.87%)
May 15, 2019	17.84	18.34	17.84	18.11	376,644	+0.19(+1.04%)
May 14, 2019	17.74	18.01	17.69	17.92	235,409	+0.48(+2.76%)
May 13, 2019	17.80	17.82	17.38	17.44	366,887	-0.74(-4.06%)
May 10, 2019	18.15	18.26	17.96	18.18	466,867	+0.03(+0.17%)
May 09, 2019	17.79	18.22	17.67	18.15	263,014	-0.03(-0.17%)
May 08, 2019	18.09	18.32	18.02	18.18	419,657	+0.40(+2.23%)
May 07, 2019	17.96	18.01	17.57	17.78	361,659	-0.40(-2.22%)
May 06, 2019	17.79	18.26	17.59	18.18	275,870	-0.14(-0.76%)
May 03, 2019	18.15	18.39	18.05	18.32	649,493	+0.37(+2.03%)
May 02, 2019	18.06	18.08	17.70	17.96	681,822	-0.43(-2.36%)
May 01, 2019	19.05	19.18	18.39	18.39	734,916	-1.09(-5.58%)
Apr 30, 2019	19.52	19.62	19.31	19.48	647,757	-0.01(-0.04%)
Apr 29, 2019	19.16	19.54	19.08	19.49	936,044	+0.40(+2.07%)
Apr 26, 2019	19.03	19.13	18.63	19.09	609,310	-0.20(-1.05%)
Apr 25, 2019	19.33	19.43	19.17	19.29	596,638	-0.49(-2.47%)
Apr 24, 2019	19.77	19.94	19.76	19.78	709,333	+0.43(+2.25%)
Apr 23, 2019	19.08	19.41	19.08	19.35	502,412	+0.02(+0.08%)
Apr 22, 2019	19.14	19.34	19.13	19.33	327,536	+0.10(+0.52%)
Apr 18, 2019	19.21	19.33	19.09	19.23	404,403	+0.09(+0.49%)
Apr 17, 2019	19.56	19.56	19.07	19.14	383,045	-0.36(-1.83%)
Apr 16, 2019	19.61	19.68	19.46	19.50	501,190	-0.14(-0.71%)
Apr 15, 2019	19.70	19.83	19.62	19.64	682,244	+0.03(+0.16%)
Apr 12, 2019	19.67	19.68	19.49	19.61	629,659	+0.02(+0.08%)
Apr 11, 2019	19.55	19.68	19.50	19.59	444,153	-0.01(-0.04%)
Apr 10, 2019	19.50	19.71	19.50	19.60	391,949	+0.10(+0.52%)
Apr 09, 2019	19.47	19.60	19.43	19.50	300,935	-0.42(-2.11%)
Apr 08, 2019	19.85	20.00	19.71	19.92	678,914	+0.28(+1.42%)
Apr 05, 2019	19.78	19.83	19.54	19.64	933,606	+0.19(+1.00%)
Apr 04, 2019	20.30	20.36	19.20	19.44	2,642,131	-1.56(-7.43%)
Apr 03, 2019	21.03	21.21	20.90	21.00	1,692,158	+0.23(+1.12%)
Apr 02, 2019	20.64	20.78	20.56	20.77	714,219	+0.49(+2.41%)

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.