Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.78	19.09	18.66	19.00	1,744,227	+0.33(+1.76%)
Jun 27, 2019	18.61	18.95	18.33	18.67	1,893,199	+0.15(+0.82%)
Jun 26, 2019	19.40	19.41	18.51	18.52	1,598,078	-0.85(-4.39%)
Jun 25, 2019	19.94	20.00	19.36	19.37	769,625	-0.51(-2.57%)
Jun 24, 2019	20.12	20.33	19.88	19.88	724,519	-0.16(-0.80%)
Jun 21, 2019	20.69	20.94	19.98	20.04	1,949,363	-1.28(-6.01%)
Jun 20, 2019	21.55	21.55	21.33	21.33	339,285	-0.09(-0.42%)
Jun 19, 2019	21.53	21.58	21.30	21.42	383,514	-0.15(-0.71%)
Jun 18, 2019	21.59	21.85	21.38	21.57	448,545	+0.11(+0.50%)
Jun 17, 2019	21.31	21.53	21.12	21.46	487,345	+0.13(+0.63%)
Jun 14, 2019	21.42	21.75	21.32	21.33	584,239	-0.18(-0.83%)
Jun 13, 2019	21.35	21.60	21.16	21.50	630,826	+0.24(+1.14%)
Jun 12, 2019	21.06	21.29	20.80	21.26	713,628	+0.18(+0.85%)
Jun 11, 2019	20.82	21.08	20.63	21.08	827,495	+0.37(+1.77%)
Jun 10, 2019	20.44	20.73	20.26	20.72	779,124	+0.30(+1.49%)
Jun 07, 2019	20.01	20.52	20.01	20.41	953,979	+0.59(+2.98%)
Jun 06, 2019	19.51	19.87	19.28	19.82	655,214	+0.45(+2.31%)
Jun 05, 2019	19.42	19.65	19.28	19.37	724,918	-0.02(-0.09%)
Jun 04, 2019	19.32	19.39	19.07	19.39	456,094	+0.11(+0.56%)
Jun 03, 2019	19.68	19.71	19.10	19.28	781,168	-0.34(-1.74%)
May 31, 2019	19.35	19.68	19.28	19.62	691,601	+0.13(+0.69%)
May 30, 2019	19.48	19.66	19.32	19.49	415,498	+0.04(+0.18%)
May 29, 2019	19.61	19.61	19.31	19.45	449,159	-0.27(-1.36%)
May 28, 2019	20.07	20.25	19.71	19.72	520,076	-0.29(-1.43%)
May 24, 2019	20.11	20.12	19.86	20.01	237,936	+0.03(+0.13%)
May 23, 2019	19.90	20.03	19.74	19.98	453,673	-0.04(-0.18%)
May 22, 2019	19.98	20.11	19.95	20.02	319,542	-0.04(-0.22%)
May 21, 2019	19.93	20.06	19.89	20.06	390,870	+0.21(+1.04%)
May 20, 2019	19.71	19.87	19.67	19.86	440,338	+0.07(+0.36%)
May 17, 2019	19.72	19.88	19.71	19.78	427,438	-0.04(-0.23%)
May 16, 2019	19.55	19.83	19.52	19.83	499,283	+0.28(+1.42%)
May 15, 2019	19.23	19.56	19.19	19.55	510,113	+0.20(+1.02%)
May 14, 2019	19.46	19.61	19.31	19.35	764,760	-0.08(-0.41%)
May 13, 2019	19.36	19.52	19.23	19.43	591,922	-0.17(-0.87%)
May 10, 2019	19.33	19.61	19.16	19.61	749,746	+0.26(+1.34%)
May 09, 2019	18.80	19.58	18.67	19.35	1,120,612	+1.06(+5.78%)
May 08, 2019	18.50	18.70	18.28	18.29	438,328	-0.27(-1.45%)
May 07, 2019	19.05	19.09	18.41	18.56	415,733	-0.61(-3.18%)
May 06, 2019	18.91	19.28	18.79	19.17	465,399	+0.08(+0.42%)
May 03, 2019	18.69	19.09	18.69	19.09	482,904	+0.50(+2.70%)
May 02, 2019	18.89	19.09	18.47	18.58	411,111	-0.35(-1.85%)
May 01, 2019	18.69	19.26	18.68	18.93	408,977	+0.29(+1.54%)
Apr 30, 2019	18.39	18.76	18.25	18.65	545,887	+0.33(+1.81%)
Apr 29, 2019	18.30	18.54	18.25	18.32	258,731	-0.11(-0.58%)
Apr 26, 2019	18.30	18.49	18.19	18.42	281,685	+0.20(+1.08%)
Apr 25, 2019	18.31	18.39	18.08	18.23	375,181	-0.20(-1.07%)
Apr 24, 2019	18.40	18.51	18.35	18.42	295,511	+0.05(+0.29%)
Apr 23, 2019	18.27	18.49	18.10	18.37	518,166	+0.13(+0.74%)
Apr 22, 2019	18.45	18.56	18.09	18.23	558,811	-0.28(-1.50%)
Apr 18, 2019	18.34	18.58	18.28	18.51	570,289	+0.12(+0.63%)
Apr 17, 2019	18.18	18.56	18.06	18.40	571,375	+0.27(+1.48%)
Apr 16, 2019	18.52	18.53	17.90	18.13	540,824	-0.33(-1.80%)
Apr 15, 2019	18.26	18.54	18.23	18.46	503,946	+0.22(+1.23%)
Apr 12, 2019	18.17	18.25	18.03	18.23	409,804	+0.07(+0.39%)
Apr 11, 2019	18.23	18.34	18.09	18.16	480,204	-0.06(-0.34%)
Apr 10, 2019	17.95	18.34	17.95	18.23	553,503	+0.35(+1.96%)
Apr 09, 2019	18.15	18.21	17.84	17.88	728,481	-0.32(-1.77%)
Apr 08, 2019	18.20	18.27	18.06	18.20	417,012	-0.02(-0.10%)
Apr 05, 2019	17.99	18.22	17.99	18.22	905,097	+0.24(+1.35%)
Apr 04, 2019	17.83	18.06	17.77	17.97	666,248	+0.19(+1.06%)
Apr 03, 2019	17.69	17.81	17.63	17.79	668,121	+0.17(+0.97%)
Apr 02, 2019	17.66	17.71	17.54	17.62	731,776	-0.05(-0.30%)

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.