Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.71	18.24	17.32	17.33	485,894	-0.28(-1.57%)
Jun 27, 2019	17.06	17.64	17.06	17.61	100,749	+0.58(+3.41%)
Jun 26, 2019	16.57	17.36	16.55	17.03	118,488	+0.49(+2.95%)
Jun 25, 2019	16.73	16.89	16.42	16.54	101,978	-0.23(-1.35%)
Jun 24, 2019	17.26	17.26	16.65	16.77	242,808	-0.23(-1.34%)
Jun 21, 2019	16.83	17.13	16.60	17.00	343,362	+0.23(+1.35%)
Jun 20, 2019	17.13	17.13	16.39	16.77	152,435	-0.05(-0.30%)
Jun 19, 2019	17.06	17.23	16.76	16.82	142,647	-0.08(-0.50%)
Jun 18, 2019	16.77	17.11	16.39	16.90	203,536	+0.20(+1.21%)
Jun 17, 2019	16.17	16.87	16.05	16.70	183,487	+0.40(+2.48%)
Jun 14, 2019	17.31	17.48	16.10	16.30	197,022	-1.10(-6.33%)
Jun 13, 2019	17.37	17.92	17.02	17.40	228,127	+0.40(+2.36%)
Jun 12, 2019	20.86	20.95	16.90	17.00	480,358	-5.47(-24.36%)
Jun 11, 2019	22.49	22.86	22.32	22.47	104,549	+0.10(+0.45%)
Jun 10, 2019	22.01	22.49	22.01	22.37	74,278	+0.36(+1.63%)
Jun 07, 2019	22.16	22.53	21.93	22.01	63,753	-0.17(-0.75%)
Jun 06, 2019	23.58	23.60	21.80	22.18	58,683	-1.42(-6.01%)
Jun 05, 2019	23.67	23.67	22.96	23.60	65,518	-0.11(-0.46%)
Jun 04, 2019	23.01	23.75	22.70	23.71	47,376	+0.96(+4.22%)
Jun 03, 2019	22.46	23.03	22.40	22.75	99,034	+0.36(+1.60%)
May 31, 2019	22.52	24.82	21.93	22.39	55,964	-0.35(-1.54%)
May 30, 2019	22.71	22.89	22.31	22.74	63,151	+0.00(+0.00%)
May 29, 2019	22.69	22.82	22.21	22.74	83,816	-0.01(-0.04%)
May 28, 2019	23.06	23.47	22.72	22.75	102,430	-0.31(-1.34%)
May 24, 2019	23.42	23.53	22.89	23.06	30,798	-0.18(-0.79%)
May 23, 2019	23.42	23.62	22.97	23.24	127,382	-0.34(-1.45%)
May 22, 2019	23.58	23.82	23.43	23.58	47,988	-0.13(-0.53%)
May 21, 2019	23.76	23.84	23.54	23.71	118,545	+0.00(+0.00%)
May 20, 2019	23.53	23.79	23.50	23.71	77,543	+0.08(+0.35%)
May 17, 2019	23.53	24.13	23.53	23.62	72,381	-0.08(-0.35%)
May 16, 2019	23.91	24.42	23.57	23.71	85,948	-0.19(-0.80%)
May 15, 2019	23.57	24.03	23.53	23.90	79,054	+0.04(+0.18%)
May 14, 2019	23.46	23.91	23.19	23.86	51,246	+0.46(+1.96%)
May 13, 2019	23.81	23.81	22.90	23.40	52,273	-0.90(-3.71%)
May 10, 2019	24.12	24.68	23.75	24.30	45,058	+0.05(+0.21%)
May 09, 2019	24.22	24.30	23.79	24.25	29,787	-0.13(-0.51%)
May 08, 2019	25.28	25.28	24.24	24.37	101,492	-0.94(-3.72%)
May 07, 2019	25.12	25.61	25.12	25.32	97,559	+0.02(+0.07%)
May 06, 2019	25.47	25.75	25.03	25.30	57,624	-0.65(-2.51%)
May 03, 2019	25.28	26.05	25.28	25.95	46,017	+0.63(+2.47%)
May 02, 2019	24.89	25.33	24.58	25.33	65,081	+0.41(+1.64%)
May 01, 2019	24.92	25.07	24.37	24.92	45,221	+0.04(+0.17%)
Apr 30, 2019	25.73	25.73	24.79	24.88	67,030	-0.62(-2.42%)
Apr 29, 2019	24.32	25.56	24.22	25.49	96,948	+1.27(+5.24%)
Apr 26, 2019	23.65	24.41	23.51	24.22	77,654	+0.77(+3.27%)
Apr 25, 2019	23.52	23.57	23.08	23.46	76,206	-0.10(-0.42%)
Apr 24, 2019	23.97	24.57	23.47	23.56	141,586	-0.15(-0.63%)
Apr 23, 2019	23.85	24.27	23.60	23.71	95,806	+0.08(+0.35%)
Apr 22, 2019	23.39	23.70	23.08	23.62	134,451	+0.23(+0.96%)
Apr 18, 2019	23.39	23.50	22.97	23.40	65,670	-0.14(-0.60%)
Apr 17, 2019	23.38	23.64	22.21	23.54	177,988	-1.68(-6.65%)
Apr 16, 2019	24.96	25.45	24.83	25.22	60,262	+0.38(+1.51%)
Apr 15, 2019	24.89	25.66	24.69	24.84	55,493	+0.03(+0.13%)
Apr 12, 2019	25.38	25.92	24.66	24.81	37,868	-0.38(-1.52%)
Apr 11, 2019	24.69	25.62	24.12	25.19	73,294	+0.49(+1.99%)
Apr 10, 2019	24.08	24.73	23.84	24.70	79,791	+0.68(+2.85%)
Apr 09, 2019	24.34	24.73	23.90	24.02	82,745	-0.26(-1.07%)
Apr 08, 2019	24.55	24.79	24.08	24.27	31,066	-0.30(-1.22%)
Apr 05, 2019	24.68	24.97	24.37	24.57	69,984	-0.08(-0.34%)
Apr 04, 2019	24.24	24.68	24.06	24.66	51,700	+0.41(+1.69%)
Apr 03, 2019	24.45	24.47	24.07	24.25	95,033	+0.01(+0.03%)
Apr 02, 2019	23.97	24.31	23.81	24.24	35,118	+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.