Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.82	17.99	17.66	17.75	12,128,108	-0.06(-0.33%)
Jun 27, 2019	18.15	18.23	17.60	17.81	9,698,253	-0.10(-0.55%)
Jun 26, 2019	17.68	18.12	17.61	17.90	9,794,899	+0.29(+1.64%)
Jun 25, 2019	18.05	18.05	17.52	17.61	9,792,512	-0.41(-2.29%)
Jun 24, 2019	18.32	18.35	17.93	18.03	8,102,755	-0.41(-2.24%)
Jun 21, 2019	18.18	18.56	17.95	18.44	11,102,468	+0.31(+1.73%)
Jun 20, 2019	18.47	18.48	17.88	18.13	8,945,581	-0.18(-0.99%)
Jun 19, 2019	18.11	18.39	17.85	18.31	10,587,978	+0.20(+1.10%)
Jun 18, 2019	17.99	18.36	17.82	18.11	10,093,509	+0.15(+0.83%)
Jun 17, 2019	17.78	18.27	17.63	17.96	9,219,738	+0.13(+0.74%)
Jun 14, 2019	17.99	17.99	17.42	17.83	11,226,532	-0.17(-0.96%)
Jun 13, 2019	17.50	18.12	17.48	18.00	11,963,383	+0.58(+3.31%)
Jun 12, 2019	17.78	17.88	17.27	17.43	11,069,144	-0.38(-2.14%)
Jun 11, 2019	17.50	17.82	17.48	17.81	11,383,245	+0.20(+1.15%)
Jun 10, 2019	16.74	17.63	16.74	17.61	18,176,092	+1.01(+6.07%)
Jun 07, 2019	16.66	16.73	16.42	16.60	12,486,680	-0.04(-0.24%)
Jun 06, 2019	17.06	17.06	16.27	16.64	17,776,248	-0.47(-2.75%)
Jun 05, 2019	17.63	17.66	17.03	17.11	9,179,615	-0.46(-2.59%)
Jun 04, 2019	17.28	17.65	17.28	17.57	16,167,511	+0.37(+2.17%)
Jun 03, 2019	16.69	17.30	16.65	17.19	11,889,927	+0.48(+2.87%)
May 31, 2019	16.71	16.78	16.29	16.71	13,912,012	-0.15(-0.87%)
May 30, 2019	17.10	17.30	16.81	16.86	9,430,108	-0.15(-0.91%)
May 29, 2019	16.94	17.18	16.71	17.01	9,544,150	-0.08(-0.48%)
May 28, 2019	17.06	17.37	16.99	17.09	9,515,573	+0.02(+0.14%)
May 24, 2019	17.32	17.35	16.91	17.07	11,345,675	-0.21(-1.22%)
May 23, 2019	17.48	17.58	17.22	17.28	12,268,628	-0.47(-2.65%)
May 22, 2019	17.61	17.76	17.41	17.75	13,471,038	+0.06(+0.37%)
May 21, 2019	17.22	17.78	16.95	17.69	16,057,115	+0.15(+0.88%)
May 20, 2019	17.52	17.64	17.25	17.53	13,319,152	-0.15(-0.87%)
May 17, 2019	17.35	18.04	17.25	17.69	14,946,425	+0.22(+1.26%)
May 16, 2019	17.71	17.80	17.35	17.47	17,965,022	-0.16(-0.92%)
May 15, 2019	18.08	18.43	17.37	17.63	41,368,272	-0.08(-0.46%)
May 14, 2019	17.57	17.89	17.13	17.71	17,706,824	+0.18(+1.02%)
May 13, 2019	18.01	18.04	17.41	17.53	13,358,253	-0.71(-3.92%)
May 10, 2019	18.31	18.46	17.97	18.25	10,884,719	-0.20(-1.06%)
May 09, 2019	18.37	18.65	18.17	18.44	8,398,020	-0.02(-0.09%)
May 08, 2019	18.43	18.78	18.23	18.46	8,499,767	-0.06(-0.31%)
May 07, 2019	18.74	18.81	18.36	18.52	9,295,128	-0.33(-1.77%)
May 06, 2019	18.67	18.90	18.41	18.85	8,858,710	-0.03(-0.17%)
May 03, 2019	19.13	19.19	18.86	18.88	6,862,030	-0.15(-0.81%)
May 02, 2019	18.99	19.16	18.86	19.04	6,560,182	+0.05(+0.26%)
May 01, 2019	19.21	19.42	18.99	18.99	10,172,274	-0.14(-0.72%)
Apr 30, 2019	19.58	19.62	19.12	19.12	10,272,219	-0.45(-2.28%)
Apr 29, 2019	19.82	19.90	19.50	19.57	5,773,620	-0.14(-0.70%)
Apr 26, 2019	19.38	19.74	19.16	19.71	7,571,373	+0.11(+0.54%)
Apr 25, 2019	20.29	20.31	19.55	19.60	11,305,968	-0.75(-3.67%)
Apr 24, 2019	19.95	20.93	19.66	20.35	14,869,514	+0.32(+1.62%)
Apr 23, 2019	19.89	20.13	19.58	20.03	10,185,624	+0.26(+1.32%)
Apr 22, 2019	20.38	20.41	19.60	19.77	12,479,548	-0.61(-2.99%)
Apr 18, 2019	20.31	20.47	20.10	20.38	5,989,106	+0.10(+0.48%)
Apr 17, 2019	20.08	20.63	20.03	20.28	7,346,013	+0.25(+1.26%)
Apr 16, 2019	20.02	20.12	19.89	20.03	7,123,169	+0.05(+0.24%)
Apr 15, 2019	19.76	20.21	19.56	19.98	8,490,061	+0.25(+1.28%)
Apr 12, 2019	19.91	20.21	19.70	19.73	7,553,649	-0.03(-0.16%)
Apr 11, 2019	20.18	20.33	19.74	19.76	12,254,112	-0.36(-1.78%)
Apr 10, 2019	20.56	20.79	20.01	20.12	8,902,818	-0.25(-1.24%)
Apr 09, 2019	20.72	20.81	20.32	20.37	8,609,795	-0.48(-2.30%)
Apr 08, 2019	20.70	21.11	20.69	20.85	8,994,961	+0.14(+0.67%)
Apr 05, 2019	21.12	21.39	20.64	20.71	14,300,963	-0.41(-1.92%)
Apr 04, 2019	20.03	21.15	19.98	21.12	17,490,148	+1.12(+5.61%)
Apr 03, 2019	20.23	20.29	19.88	19.99	8,147,168	-0.05(-0.24%)
Apr 02, 2019	19.95	20.10	19.70	20.04	8,109,206	+0.16(+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.