Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.17	20.61	20.11	20.40	4,571,698	+0.32(+1.62%)
Jun 27, 2019	19.72	20.29	19.72	20.08	497,806	+0.26(+1.30%)
Jun 26, 2019	19.36	19.89	19.27	19.82	220,131	+0.53(+2.76%)
Jun 25, 2019	19.52	19.66	19.27	19.29	166,825	-0.27(-1.36%)
Jun 24, 2019	19.88	20.05	19.51	19.56	170,477	-0.24(-1.22%)
Jun 21, 2019	19.81	19.89	18.94	19.80	398,118	-0.12(-0.59%)
Jun 20, 2019	19.72	20.05	19.66	19.91	144,583	+0.46(+2.35%)
Jun 19, 2019	19.24	19.64	19.18	19.46	157,169	+0.12(+0.65%)
Jun 18, 2019	18.84	19.37	18.84	19.33	125,835	+0.43(+2.29%)
Jun 17, 2019	18.52	19.17	18.21	18.90	157,863	+0.28(+1.52%)
Jun 14, 2019	18.89	19.05	18.53	18.62	162,588	-0.42(-2.23%)
Jun 13, 2019	18.54	19.15	18.54	19.04	185,462	+0.43(+2.33%)
Jun 12, 2019	18.87	18.90	18.57	18.61	193,018	-0.35(-1.84%)
Jun 11, 2019	18.52	19.36	18.50	18.96	219,025	+0.57(+3.08%)
Jun 10, 2019	18.69	19.04	18.39	18.39	191,754	-0.32(-1.69%)
Jun 07, 2019	18.11	18.90	18.11	18.71	141,799	+0.61(+3.36%)
Jun 06, 2019	18.16	18.22	17.63	18.10	205,109	-0.08(-0.46%)
Jun 05, 2019	18.16	18.36	17.95	18.18	150,514	+0.02(+0.14%)
Jun 04, 2019	19.82	19.82	18.06	18.16	620,112	-2.06(-10.21%)
Jun 03, 2019	20.05	20.35	19.83	20.22	166,343	+0.27(+1.38%)
May 31, 2019	20.41	20.46	19.87	19.95	319,168	-0.68(-3.31%)
May 30, 2019	20.91	20.95	20.53	20.63	103,095	-0.15(-0.72%)
May 29, 2019	20.72	20.93	20.54	20.78	191,836	-0.02(-0.08%)
May 28, 2019	20.63	20.91	20.40	20.80	138,815	+0.16(+0.77%)
May 24, 2019	20.68	20.75	20.31	20.64	105,387	+0.18(+0.90%)
May 23, 2019	21.30	21.30	20.38	20.45	250,174	-0.91(-4.25%)
May 22, 2019	21.39	21.84	21.25	21.36	152,777	-0.13(-0.62%)
May 21, 2019	20.95	21.59	20.92	21.49	135,418	+0.63(+3.03%)
May 20, 2019	20.33	20.97	20.07	20.86	144,536	-0.23(-1.10%)
May 17, 2019	21.77	21.77	20.72	21.10	157,180	-0.42(-1.97%)
May 16, 2019	21.37	21.69	20.92	21.52	196,009	+0.23(+1.09%)
May 15, 2019	20.53	21.54	20.38	21.29	676,421	+0.71(+3.44%)
May 14, 2019	20.02	20.68	19.90	20.58	254,160	+0.64(+3.21%)
May 13, 2019	20.20	20.23	19.71	19.94	146,281	-0.63(-3.07%)
May 10, 2019	20.19	20.62	19.81	20.57	242,981	+0.27(+1.31%)
May 09, 2019	19.76	20.35	19.64	20.30	96,264	+0.26(+1.29%)
May 08, 2019	19.86	20.15	19.36	20.05	103,447	+0.05(+0.25%)
May 07, 2019	20.01	20.27	19.91	20.00	79,981	-0.27(-1.35%)
May 06, 2019	19.96	20.42	19.92	20.27	66,334	-0.18(-0.90%)
May 03, 2019	20.20	20.68	19.85	20.45	140,236	+0.39(+1.95%)
May 02, 2019	18.98	20.16	18.98	20.06	453,153	+0.14(+0.71%)
May 01, 2019	19.96	20.19	19.56	19.92	233,668	-0.06(-0.29%)
Apr 30, 2019	20.30	20.36	19.98	19.98	117,686	-0.26(-1.27%)
Apr 29, 2019	20.30	20.37	20.09	20.24	35,777	-0.06(-0.29%)
Apr 26, 2019	20.20	20.44	20.20	20.30	40,737	+0.03(+0.16%)
Apr 25, 2019	20.43	20.50	20.19	20.26	65,798	-0.35(-1.70%)
Apr 24, 2019	20.73	20.73	20.56	20.61	68,592	-0.18(-0.88%)
Apr 23, 2019	20.90	21.05	20.73	20.80	110,710	-0.14(-0.68%)
Apr 22, 2019	21.39	21.39	20.81	20.94	42,029	-0.43(-2.03%)
Apr 18, 2019	21.54	21.64	21.16	21.37	151,172	-0.19(-0.89%)
Apr 17, 2019	20.73	21.81	20.60	21.56	312,086	+1.05(+5.11%)
Apr 16, 2019	20.43	20.59	20.26	20.51	194,227	+0.09(+0.45%)
Apr 15, 2019	20.55	20.70	20.17	20.42	140,968	-0.10(-0.49%)
Apr 12, 2019	20.90	20.94	20.48	20.52	66,092	-0.21(-1.00%)
Apr 11, 2019	20.94	20.94	20.65	20.73	83,832	-0.15(-0.74%)
Apr 10, 2019	20.95	20.97	20.73	20.88	125,649	+0.02(+0.12%)
Apr 09, 2019	21.02	21.02	20.73	20.86	135,052	-0.15(-0.71%)
Apr 08, 2019	21.06	21.14	20.87	21.01	132,641	-0.18(-0.86%)
Apr 05, 2019	21.16	21.32	21.11	21.19	101,927	-0.02(-0.08%)
Apr 04, 2019	21.26	21.45	20.95	21.21	119,198	-0.03(-0.16%)
Apr 03, 2019	21.48	21.63	20.94	21.24	213,145	-0.02(-0.12%)
Apr 02, 2019	21.02	21.38	20.87	21.26	196,548	+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.