Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.22	19.47	19.22	19.46	21,930	+0.24(+1.27%)
Jun 27, 2019	19.07	19.22	19.07	19.22	20,085	+0.16(+0.83%)
Jun 26, 2019	19.10	19.12	19.04	19.06	21,140	+0.16(+0.84%)
Jun 25, 2019	18.94	19.00	18.90	18.90	17,322	-0.26(-1.38%)
Jun 24, 2019	19.21	19.31	19.15	19.17	40,350	-0.11(-0.56%)
Jun 21, 2019	19.12	19.30	19.12	19.27	16,280	+0.07(+0.36%)
Jun 20, 2019	19.31	19.31	19.07	19.20	21,348	+0.13(+0.69%)
Jun 19, 2019	19.13	19.14	19.07	19.07	39,797	+0.03(+0.14%)
Jun 18, 2019	18.99	19.17	18.97	19.05	32,002	+0.20(+1.04%)
Jun 17, 2019	18.95	18.95	18.85	18.85	30,734	-0.11(-0.59%)
Jun 14, 2019	18.94	18.98	18.88	18.96	41,150	-0.04(-0.22%)
Jun 13, 2019	18.95	19.03	18.91	19.00	24,571	+0.19(+1.03%)
Jun 12, 2019	18.87	18.89	18.81	18.81	20,474	-0.13(-0.69%)
Jun 11, 2019	18.89	19.06	18.89	18.94	14,222	+0.15(+0.79%)
Jun 10, 2019	18.85	19.02	18.78	18.79	15,027	+0.06(+0.34%)
Jun 07, 2019	18.81	18.87	18.73	18.73	16,409	+0.00(+0.01%)
Jun 06, 2019	18.69	18.78	18.57	18.73	32,266	+0.03(+0.15%)
Jun 05, 2019	18.86	18.86	18.54	18.70	20,129	-0.03(-0.17%)
Jun 04, 2019	18.47	18.73	18.47	18.73	24,508	+0.51(+2.78%)
Jun 03, 2019	18.00	18.26	18.00	18.22	142,273	+0.28(+1.58%)
May 31, 2019	18.00	18.05	17.88	17.94	429,841	-0.39(-2.12%)
May 30, 2019	18.49	18.50	18.29	18.33	14,936	-0.18(-0.98%)
May 29, 2019	18.39	18.51	18.32	18.51	15,534	-0.06(-0.34%)
May 28, 2019	18.74	18.75	18.57	18.57	68,486	-0.21(-1.13%)
May 24, 2019	18.79	18.82	18.71	18.78	24,100	+0.05(+0.24%)
May 23, 2019	18.75	18.78	18.67	18.74	21,689	-0.36(-1.89%)
May 22, 2019	19.21	19.24	19.08	19.10	15,742	-0.22(-1.12%)
May 21, 2019	19.20	19.34	19.20	19.32	23,930	+0.22(+1.15%)
May 20, 2019	19.14	19.17	19.09	19.10	17,643	-0.09(-0.49%)
May 17, 2019	19.18	19.37	19.18	19.19	33,202	-0.14(-0.74%)
May 16, 2019	19.29	19.42	19.29	19.33	91,575	+0.10(+0.52%)
May 15, 2019	19.00	19.25	19.00	19.23	29,229	+0.03(+0.14%)
May 14, 2019	19.08	19.24	19.06	19.21	75,584	+0.33(+1.73%)
May 13, 2019	19.10	19.10	18.84	18.88	22,889	-0.56(-2.86%)
May 10, 2019	19.29	19.44	19.13	19.44	26,151	+0.06(+0.29%)
May 09, 2019	19.19	19.38	19.15	19.38	28,063	-0.01(-0.05%)
May 08, 2019	19.45	19.52	19.39	19.39	19,643	-0.13(-0.66%)
May 07, 2019	19.59	19.59	19.37	19.52	32,930	-0.22(-1.11%)
May 06, 2019	19.60	19.77	19.56	19.74	19,971	-0.11(-0.54%)
May 03, 2019	19.80	19.86	19.80	19.84	16,152	+0.19(+0.97%)
May 02, 2019	19.66	19.71	19.59	19.65	13,305	-0.05(-0.23%)
May 01, 2019	20.00	20.00	19.70	19.70	22,068	-0.21(-1.06%)
Apr 30, 2019	19.84	19.91	19.74	19.91	30,181	+0.12(+0.63%)
Apr 29, 2019	19.79	19.86	19.75	19.78	23,258	+0.08(+0.43%)
Apr 26, 2019	19.56	19.70	19.51	19.70	16,280	+0.18(+0.93%)
Apr 25, 2019	19.72	19.72	19.44	19.52	16,223	-0.12(-0.64%)
Apr 24, 2019	19.78	19.78	19.58	19.64	26,762	-0.09(-0.43%)
Apr 23, 2019	19.68	19.76	19.58	19.73	23,472	+0.05(+0.28%)
Apr 22, 2019	19.82	19.82	19.61	19.67	24,318	-0.18(-0.90%)
Apr 18, 2019	19.88	19.88	19.81	19.85	25,767	-0.04(-0.20%)
Apr 17, 2019	19.99	19.99	19.85	19.89	17,206	-0.10(-0.52%)
Apr 16, 2019	19.91	20.00	19.87	20.00	24,281	+0.10(+0.53%)
Apr 15, 2019	19.98	19.98	19.84	19.89	33,147	-0.05(-0.26%)
Apr 12, 2019	19.95	19.96	19.87	19.94	21,921	+0.19(+0.97%)
Apr 11, 2019	19.80	19.82	19.73	19.75	35,241	+0.04(+0.20%)
Apr 10, 2019	19.54	19.72	19.54	19.71	47,801	+0.14(+0.73%)
Apr 09, 2019	19.70	19.70	19.57	19.57	15,182	-0.23(-1.15%)
Apr 08, 2019	19.77	19.81	19.74	19.80	29,417	+0.01(+0.06%)
Apr 05, 2019	19.72	19.79	19.72	19.78	28,844	+0.07(+0.37%)
Apr 04, 2019	19.63	19.72	19.63	19.71	56,636	+0.16(+0.82%)
Apr 03, 2019	19.70	19.70	19.49	19.55	16,983	+0.02(+0.11%)
Apr 02, 2019	19.65	19.65	19.51	19.53	53,653	-0.01(-0.07%)

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.