Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.76	19.28	18.76	19.07	1,480,100	+0.24(+1.27%)
Jun 27, 2019	18.44	18.93	18.41	18.83	320,756	+0.41(+2.23%)
Jun 26, 2019	18.82	18.97	18.23	18.42	291,309	-0.29(-1.55%)
Jun 25, 2019	18.55	18.76	18.26	18.71	824,779	+0.16(+0.86%)
Jun 24, 2019	18.75	18.79	18.47	18.55	477,420	-0.16(-0.86%)
Jun 21, 2019	19.13	19.13	18.64	18.71	410,800	-0.50(-2.60%)
Jun 20, 2019	19.44	19.51	19.14	19.21	204,801	-0.16(-0.83%)
Jun 19, 2019	19.31	19.41	18.97	19.37	388,060	+0.18(+0.94%)
Jun 18, 2019	19.56	19.69	19.00	19.19	652,123	-0.31(-1.59%)
Jun 17, 2019	19.63	19.64	19.39	19.50	256,898	-0.08(-0.41%)
Jun 14, 2019	19.63	19.71	19.49	19.58	316,900	-0.10(-0.51%)
Jun 13, 2019	19.68	19.83	19.61	19.68	458,645	+0.07(+0.36%)
Jun 12, 2019	19.53	19.66	19.36	19.61	297,037	+0.05(+0.26%)
Jun 11, 2019	19.89	20.00	19.52	19.56	408,765	-0.22(-1.11%)
Jun 10, 2019	20.10	20.39	19.71	19.78	329,721	-0.27(-1.35%)
Jun 07, 2019	20.05	20.25	19.99	20.05	1,242,300	+0.11(+0.55%)
Jun 06, 2019	20.00	20.21	19.78	19.94	598,898	-0.08(-0.40%)
Jun 05, 2019	19.45	20.03	19.37	20.02	892,376	+0.59(+3.04%)
Jun 04, 2019	19.11	19.43	19.07	19.43	1,157,672	+0.43(+2.26%)
Jun 03, 2019	18.81	19.25	18.81	19.00	707,819	+0.23(+1.23%)
May 31, 2019	18.92	19.00	18.29	18.77	875,300	-0.28(-1.47%)
May 30, 2019	19.21	19.30	18.91	19.05	413,079	-0.10(-0.52%)
May 29, 2019	19.19	19.29	18.94	19.15	817,688	-0.11(-0.57%)
May 28, 2019	19.17	19.50	19.12	19.26	694,881	+0.06(+0.31%)
May 24, 2019	18.38	19.21	18.38	19.20	1,091,300	+0.90(+4.92%)
May 23, 2019	18.07	18.37	17.97	18.30	1,524,877	+0.13(+0.72%)
May 22, 2019	18.20	18.29	18.06	18.17	840,929	-0.04(-0.22%)
May 21, 2019	18.32	18.38	18.18	18.21	1,233,068	-0.11(-0.60%)
May 20, 2019	18.01	18.36	18.01	18.32	729,661	+0.21(+1.16%)
May 17, 2019	18.36	18.42	18.09	18.11	1,345,100	-0.29(-1.58%)
May 16, 2019	18.42	18.68	18.36	18.40	327,241	+0.01(+0.05%)
May 15, 2019	18.40	18.49	18.14	18.39	369,487	-0.04(-0.22%)
May 14, 2019	18.50	18.66	18.33	18.43	370,968	-0.11(-0.59%)
May 13, 2019	18.71	18.83	18.30	18.54	742,682	-0.41(-2.16%)
May 10, 2019	19.30	19.38	18.57	18.95	886,800	-0.36(-1.86%)
May 09, 2019	18.94	19.87	18.86	19.31	2,013,544	+1.36(+7.58%)
May 08, 2019	17.98	18.17	17.80	17.95	497,336	-0.06(-0.33%)
May 07, 2019	18.22	18.36	17.81	18.01	623,175	-0.28(-1.53%)
May 06, 2019	17.99	18.43	17.78	18.29	425,473	+0.03(+0.16%)
May 03, 2019	18.32	18.43	18.11	18.26	692,300	+0.03(+0.16%)
May 02, 2019	18.11	18.40	17.65	18.23	182,118	+0.07(+0.39%)
May 01, 2019	18.28	18.52	18.15	18.16	582,708	+0.01(+0.06%)
Apr 30, 2019	18.32	18.40	17.99	18.15	1,117,496	-0.13(-0.71%)
Apr 29, 2019	18.39	18.55	18.09	18.28	549,890	-0.10(-0.54%)
Apr 26, 2019	17.96	18.38	17.86	18.38	1,036,100	+0.47(+2.62%)
Apr 25, 2019	17.73	17.96	17.58	17.91	347,426	+0.14(+0.79%)
Apr 24, 2019	17.88	18.09	17.62	17.77	322,434	-0.18(-1.00%)
Apr 23, 2019	17.73	18.06	17.60	17.95	385,411	+0.35(+1.99%)
Apr 22, 2019	17.77	17.87	17.42	17.60	449,570	-0.16(-0.90%)
Apr 18, 2019	18.15	18.29	17.75	17.76	885,800	-0.45(-2.47%)
Apr 17, 2019	17.75	18.26	17.62	18.21	567,282	+0.51(+2.88%)
Apr 16, 2019	17.71	17.80	17.57	17.70	494,883	+0.04(+0.23%)
Apr 15, 2019	17.71	17.85	17.52	17.66	388,309	-0.03(-0.17%)
Apr 12, 2019	17.78	18.03	17.57	17.69	642,300	-0.06(-0.34%)
Apr 11, 2019	17.57	17.85	17.40	17.75	400,245	+0.19(+1.08%)
Apr 10, 2019	17.24	17.70	17.23	17.56	796,418	+0.33(+1.92%)
Apr 09, 2019	16.96	17.42	16.87	17.23	698,104	+0.26(+1.53%)
Apr 08, 2019	17.12	17.21	16.93	16.97	194,342	-0.21(-1.22%)
Apr 05, 2019	17.00	17.28	16.82	17.18	748,800	+0.18(+1.06%)
Apr 04, 2019	16.67	17.03	16.62	17.00	486,635	+0.33(+1.98%)
Apr 03, 2019	16.73	16.88	16.53	16.67	228,055	+0.19(+1.15%)
Apr 02, 2019	16.58	16.73	16.26	16.48	210,025	-0.08(-0.48%)

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.