Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.77	20.42	19.72	20.39	1,779,900	+0.83(+4.24%)
Jun 27, 2019	19.64	20.02	19.39	19.56	1,059,681	-0.13(-0.66%)
Jun 26, 2019	19.36	19.82	19.03	19.69	1,233,530	+0.64(+3.36%)
Jun 25, 2019	18.58	19.35	18.41	19.05	1,295,332	+0.48(+2.58%)
Jun 24, 2019	19.07	19.47	18.55	18.57	1,234,285	-0.55(-2.88%)
Jun 21, 2019	19.26	19.54	18.97	19.12	2,186,500	-0.18(-0.93%)
Jun 20, 2019	19.89	20.13	19.23	19.30	1,099,154	-0.11(-0.57%)
Jun 19, 2019	18.46	19.55	18.28	19.41	1,368,999	+1.04(+5.66%)
Jun 18, 2019	17.78	18.50	17.77	18.37	1,016,673	+0.73(+4.14%)
Jun 17, 2019	16.58	17.76	16.58	17.64	1,108,320	+1.01(+6.07%)
Jun 14, 2019	17.23	17.23	16.49	16.63	1,093,100	-0.58(-3.37%)
Jun 13, 2019	16.74	17.27	16.49	17.21	1,336,914	+0.93(+5.71%)
Jun 12, 2019	16.95	16.95	16.16	16.28	887,355	-0.89(-5.18%)
Jun 11, 2019	17.40	17.57	16.96	17.17	813,215	+0.02(+0.12%)
Jun 10, 2019	16.52	17.51	16.52	17.15	1,000,367	+0.62(+3.75%)
Jun 07, 2019	16.53	16.64	16.02	16.53	1,522,400	+0.15(+0.92%)
Jun 06, 2019	16.80	17.12	16.32	16.38	1,088,393	-0.44(-2.62%)
Jun 05, 2019	16.58	16.91	16.28	16.82	733,305	+0.10(+0.60%)
Jun 04, 2019	16.60	16.88	16.49	16.72	810,870	+0.38(+2.33%)
Jun 03, 2019	16.55	16.74	16.25	16.34	1,181,462	-0.06(-0.37%)
May 31, 2019	16.23	16.60	16.10	16.40	800,500	-0.17(-1.03%)
May 30, 2019	16.87	17.14	16.44	16.57	751,560	-0.35(-2.07%)
May 29, 2019	16.36	16.97	16.28	16.92	870,172	+0.25(+1.50%)
May 28, 2019	16.83	17.02	16.55	16.67	959,167	-0.12(-0.71%)
May 24, 2019	17.21	17.21	16.74	16.79	557,400	-0.13(-0.77%)
May 23, 2019	17.16	17.35	16.60	16.92	1,143,722	-0.78(-4.41%)
May 22, 2019	18.31	18.55	17.30	17.70	1,240,345	-0.83(-4.48%)
May 21, 2019	18.68	18.84	18.43	18.53	930,113	-0.02(-0.11%)
May 20, 2019	18.33	18.66	18.21	18.55	556,709	+0.13(+0.71%)
May 17, 2019	18.75	18.98	18.39	18.42	660,800	-0.56(-2.95%)
May 16, 2019	19.23	19.24	18.82	18.98	742,178	-0.15(-0.78%)
May 15, 2019	18.05	19.24	17.97	19.13	1,008,362	+0.76(+4.14%)
May 14, 2019	17.85	18.55	17.85	18.37	662,393	+0.72(+4.08%)
May 13, 2019	18.40	18.86	17.38	17.65	1,294,961	-1.06(-5.67%)
May 10, 2019	18.90	19.13	18.28	18.71	1,246,900	-0.31(-1.63%)
May 09, 2019	19.13	19.17	18.52	19.02	1,082,276	-0.33(-1.71%)
May 08, 2019	19.27	19.82	19.27	19.35	1,257,964	+0.15(+0.78%)
May 07, 2019	19.61	19.78	18.91	19.20	1,341,565	-0.41(-2.09%)
May 06, 2019	18.88	19.75	18.74	19.61	917,706	+0.46(+2.40%)
May 03, 2019	19.49	19.68	19.13	19.15	845,500	-0.26(-1.34%)
May 02, 2019	19.25	19.70	19.03	19.41	1,214,076	-0.05(-0.26%)
May 01, 2019	19.48	20.00	19.36	19.46	1,734,468	+0.26(+1.35%)
Apr 30, 2019	18.36	19.63	18.02	19.20	2,007,411	+1.89(+10.92%)
Apr 29, 2019	17.18	17.64	17.11	17.31	1,496,558	+0.07(+0.41%)
Apr 26, 2019	16.79	17.31	16.55	17.24	1,723,400	+0.26(+1.53%)
Apr 25, 2019	17.44	17.46	16.98	16.98	1,067,641	-0.47(-2.69%)
Apr 24, 2019	17.86	18.00	17.32	17.45	1,458,841	-0.47(-2.62%)
Apr 23, 2019	17.83	18.24	17.65	17.92	1,297,394	+0.07(+0.39%)
Apr 22, 2019	17.57	17.94	17.22	17.85	1,272,913	+0.60(+3.48%)
Apr 18, 2019	17.25	17.55	17.23	17.25	1,024,200	+0.03(+0.17%)
Apr 17, 2019	17.25	17.47	17.05	17.22	718,786	+0.16(+0.94%)
Apr 16, 2019	16.84	17.13	16.46	17.06	1,192,230	+0.36(+2.16%)
Apr 15, 2019	16.69	16.93	16.54	16.70	466,969	-0.12(-0.71%)
Apr 12, 2019	17.40	17.44	16.74	16.82	1,085,400	-0.09(-0.53%)
Apr 11, 2019	16.90	17.01	16.52	16.91	768,163	-0.04(-0.24%)
Apr 10, 2019	16.70	17.12	16.66	16.95	1,099,971	+0.37(+2.23%)
Apr 09, 2019	16.87	16.90	16.34	16.58	960,467	-0.34(-2.01%)
Apr 08, 2019	16.48	16.96	16.41	16.92	1,014,639	+0.56(+3.42%)
Apr 05, 2019	15.48	16.40	15.48	16.36	1,490,700	+0.97(+6.30%)
Apr 04, 2019	15.28	15.46	15.22	15.39	760,709	+0.14(+0.92%)
Apr 03, 2019	15.85	16.04	15.22	15.25	1,656,329	-0.52(-3.30%)
Apr 02, 2019	16.16	16.29	15.69	15.77	748,850	-0.38(-2.35%)

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.