Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.12	20.56	20.06	20.36	4,582,657	+0.32(+1.62%)
Jun 27, 2019	19.68	20.24	19.68	20.03	498,999	+0.26(+1.30%)
Jun 26, 2019	19.32	19.84	19.23	19.77	220,658	+0.53(+2.76%)
Jun 25, 2019	19.48	19.62	19.23	19.24	167,225	-0.27(-1.36%)
Jun 24, 2019	19.83	20.00	19.47	19.51	170,885	-0.24(-1.22%)
Jun 21, 2019	19.76	19.84	18.89	19.75	399,073	-0.12(-0.59%)
Jun 20, 2019	19.68	20.00	19.61	19.87	144,929	+0.46(+2.35%)
Jun 19, 2019	19.19	19.59	19.14	19.41	157,546	+0.12(+0.65%)
Jun 18, 2019	18.80	19.33	18.80	19.28	126,137	+0.43(+2.29%)
Jun 17, 2019	18.47	19.13	18.16	18.85	158,241	+0.28(+1.52%)
Jun 14, 2019	18.84	19.01	18.49	18.57	162,978	-0.42(-2.23%)
Jun 13, 2019	18.50	19.10	18.50	18.99	185,906	+0.43(+2.33%)
Jun 12, 2019	18.82	18.86	18.52	18.56	193,481	-0.35(-1.84%)
Jun 11, 2019	18.47	19.32	18.45	18.91	219,550	+0.56(+3.08%)
Jun 10, 2019	18.65	18.99	18.35	18.35	192,214	-0.32(-1.69%)
Jun 07, 2019	18.06	18.85	18.06	18.66	142,138	+0.61(+3.36%)
Jun 06, 2019	18.11	18.17	17.58	18.06	205,601	-0.08(-0.46%)
Jun 05, 2019	18.11	18.31	17.91	18.14	150,875	+0.02(+0.14%)
Jun 04, 2019	19.77	19.77	18.01	18.11	621,599	-2.06(-10.21%)
Jun 03, 2019	20.00	20.30	19.79	20.17	166,742	+0.27(+1.38%)
May 31, 2019	20.36	20.41	19.82	19.90	319,933	-0.68(-3.31%)
May 30, 2019	20.86	20.90	20.48	20.58	103,342	-0.15(-0.72%)
May 29, 2019	20.67	20.88	20.49	20.73	192,295	-0.02(-0.08%)
May 28, 2019	20.58	20.86	20.35	20.75	139,148	+0.16(+0.77%)
May 24, 2019	20.63	20.70	20.26	20.59	105,640	+0.18(+0.89%)
May 23, 2019	21.25	21.25	20.33	20.41	250,774	-0.90(-4.25%)
May 22, 2019	21.34	21.79	21.20	21.31	153,143	-0.13(-0.62%)
May 21, 2019	20.90	21.53	20.87	21.44	135,742	+0.63(+3.03%)
May 20, 2019	20.28	20.92	20.02	20.81	144,882	-0.23(-1.10%)
May 17, 2019	21.72	21.72	20.67	21.04	157,557	-0.42(-1.97%)
May 16, 2019	21.32	21.63	20.87	21.47	196,479	+0.23(+1.09%)
May 15, 2019	20.48	21.49	20.33	21.24	678,042	+0.71(+3.44%)
May 14, 2019	19.97	20.63	19.85	20.53	254,769	+0.64(+3.21%)
May 13, 2019	20.16	20.18	19.66	19.89	146,632	-0.63(-3.07%)
May 10, 2019	20.14	20.57	19.77	20.52	243,563	+0.27(+1.31%)
May 09, 2019	19.71	20.30	19.60	20.26	96,495	+0.26(+1.29%)
May 08, 2019	19.81	20.10	19.32	20.00	103,695	+0.05(+0.25%)
May 07, 2019	19.96	20.22	19.87	19.95	80,173	-0.27(-1.35%)
May 06, 2019	19.92	20.37	19.87	20.22	66,493	-0.18(-0.90%)
May 03, 2019	20.15	20.63	19.80	20.41	140,573	+0.39(+1.95%)
May 02, 2019	18.94	20.11	18.94	20.02	454,240	+0.14(+0.71%)
May 01, 2019	19.91	20.14	19.52	19.87	234,228	-0.06(-0.29%)
Apr 30, 2019	20.26	20.31	19.93	19.93	117,968	-0.26(-1.27%)
Apr 29, 2019	20.26	20.32	20.04	20.19	35,863	-0.06(-0.29%)
Apr 26, 2019	20.16	20.39	20.16	20.25	40,834	+0.03(+0.16%)
Apr 25, 2019	20.38	20.46	20.14	20.21	65,956	-0.35(-1.70%)
Apr 24, 2019	20.68	20.68	20.51	20.56	68,756	-0.18(-0.88%)
Apr 23, 2019	20.85	21.00	20.68	20.75	110,975	-0.14(-0.68%)
Apr 22, 2019	21.34	21.34	20.76	20.89	42,129	-0.43(-2.02%)
Apr 18, 2019	21.48	21.58	21.11	21.32	151,534	-0.19(-0.89%)
Apr 17, 2019	20.68	21.76	20.56	21.51	312,834	+1.05(+5.11%)
Apr 16, 2019	20.38	20.54	20.21	20.46	194,693	+0.09(+0.45%)
Apr 15, 2019	20.50	20.65	20.12	20.37	141,306	-0.10(-0.49%)
Apr 12, 2019	20.85	20.89	20.43	20.47	66,251	-0.21(-1.00%)
Apr 11, 2019	20.89	20.89	20.60	20.68	84,033	-0.15(-0.74%)
Apr 10, 2019	20.90	20.92	20.68	20.83	125,951	+0.02(+0.12%)
Apr 09, 2019	20.97	20.97	20.68	20.81	135,376	-0.15(-0.71%)
Apr 08, 2019	21.01	21.09	20.82	20.96	132,959	-0.18(-0.86%)
Apr 05, 2019	21.11	21.27	21.06	21.14	102,171	-0.02(-0.08%)
Apr 04, 2019	21.20	21.40	20.90	21.16	119,484	-0.03(-0.16%)
Apr 03, 2019	21.43	21.58	20.89	21.19	213,656	-0.02(-0.12%)
Apr 02, 2019	20.97	21.33	20.82	21.21	197,019	+0.17(+0.82%)

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.