Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.38	19.64	19.34	19.54	2,281,346	+0.21(+1.09%)
Jun 27, 2019	19.29	19.43	19.18	19.33	1,987,938	-0.04(-0.22%)
Jun 26, 2019	19.69	19.69	19.37	19.37	1,833,511	-0.48(-2.41%)
Jun 25, 2019	19.67	19.94	19.64	19.85	1,345,519	+0.23(+1.16%)
Jun 24, 2019	19.87	19.89	19.61	19.62	1,224,629	-0.13(-0.68%)
Jun 21, 2019	19.43	20.07	19.36	19.76	3,753,608	+0.30(+1.55%)
Jun 20, 2019	19.50	19.64	19.39	19.45	727,354	+0.01(+0.04%)
Jun 19, 2019	19.03	19.46	18.99	19.45	1,282,858	+0.34(+1.80%)
Jun 18, 2019	19.36	19.36	19.07	19.10	1,603,576	-0.18(-0.91%)
Jun 17, 2019	19.50	19.50	19.15	19.28	1,093,070	-0.19(-0.99%)
Jun 14, 2019	19.49	19.58	19.40	19.47	984,883	-0.03(-0.13%)
Jun 13, 2019	19.52	19.59	19.40	19.50	1,140,221	+0.05(+0.26%)
Jun 12, 2019	19.39	19.50	19.24	19.45	1,054,430	+0.13(+0.70%)
Jun 11, 2019	19.13	19.39	19.07	19.31	1,127,003	+0.18(+0.92%)
Jun 10, 2019	19.08	19.22	18.95	19.13	1,071,178	+0.02(+0.09%)
Jun 07, 2019	19.08	19.22	19.04	19.12	876,497	+0.11(+0.57%)
Jun 06, 2019	18.91	19.07	18.82	19.01	1,391,563	+0.13(+0.67%)
Jun 05, 2019	18.97	19.00	18.80	18.88	1,525,606	-0.07(-0.40%)
Jun 04, 2019	19.04	19.24	18.88	18.96	1,360,193	-0.07(-0.35%)
Jun 03, 2019	18.64	19.02	18.63	19.02	1,450,036	+0.40(+2.15%)
May 31, 2019	18.46	18.63	18.36	18.62	1,501,275	+0.09(+0.49%)
May 30, 2019	18.61	18.72	18.40	18.53	1,049,639	-0.03(-0.18%)
May 29, 2019	18.37	18.65	18.22	18.57	1,169,981	-0.19(-1.02%)
May 28, 2019	19.09	19.14	18.75	18.76	819,554	-0.37(-1.92%)
May 24, 2019	19.19	19.22	19.00	19.12	772,798	-0.09(-0.48%)
May 23, 2019	19.19	19.47	19.07	19.22	1,674,451	+0.07(+0.35%)
May 22, 2019	18.98	19.17	18.86	19.15	1,097,074	+0.19(+1.01%)
May 21, 2019	19.07	19.10	18.82	18.96	1,126,053	-0.03(-0.18%)
May 20, 2019	18.98	19.15	18.93	18.99	2,002,780	+0.01(+0.04%)
May 17, 2019	18.92	19.30	18.91	18.98	2,182,309	+0.12(+0.62%)
May 16, 2019	17.69	18.93	17.58	18.87	4,026,535	+1.19(+6.74%)
May 15, 2019	17.64	17.73	17.52	17.68	1,415,812	+0.06(+0.33%)
May 14, 2019	17.74	17.79	17.48	17.62	1,020,059	-0.15(-0.84%)
May 13, 2019	17.82	17.90	17.59	17.77	1,467,160	-0.20(-1.11%)
May 10, 2019	17.88	18.00	17.67	17.97	1,022,630	+0.03(+0.19%)
May 09, 2019	17.78	17.97	17.73	17.93	875,306	+0.10(+0.56%)
May 08, 2019	17.82	18.01	17.71	17.83	1,002,688	+0.01(+0.05%)
May 07, 2019	18.01	18.06	17.69	17.83	1,150,530	-0.16(-0.88%)
May 06, 2019	17.92	18.05	17.88	17.98	1,079,772	+0.00(+0.00%)
May 03, 2019	17.97	18.07	17.88	17.98	839,220	+0.07(+0.42%)
May 02, 2019	17.76	18.01	17.75	17.91	1,064,343	+0.04(+0.23%)
May 01, 2019	18.19	18.21	17.85	17.87	1,074,591	-0.23(-1.29%)
Apr 30, 2019	18.02	18.15	17.98	18.10	1,010,073	+0.08(+0.46%)
Apr 29, 2019	17.93	18.05	17.88	18.02	630,795	+0.06(+0.32%)
Apr 26, 2019	17.77	17.97	17.71	17.96	512,036	+0.24(+1.36%)
Apr 25, 2019	17.81	17.88	17.68	17.72	540,042	-0.15(-0.84%)
Apr 24, 2019	17.87	18.08	17.77	17.87	1,052,352	+0.01(+0.05%)
Apr 23, 2019	17.86	17.98	17.80	17.86	1,089,381	+0.02(+0.09%)
Apr 22, 2019	17.99	18.02	17.76	17.84	671,479	-0.14(-0.79%)
Apr 18, 2019	18.02	18.08	17.91	17.98	664,217	+0.01(+0.05%)
Apr 17, 2019	18.02	18.06	17.84	17.97	796,060	+0.01(+0.05%)
Apr 16, 2019	17.94	18.01	17.81	17.97	1,328,438	+0.04(+0.23%)
Apr 15, 2019	17.84	17.97	17.78	17.93	838,289	+0.12(+0.65%)
Apr 12, 2019	17.70	17.88	17.70	17.81	630,226	+0.04(+0.23%)
Apr 11, 2019	17.83	17.90	17.67	17.77	858,166	-0.05(-0.28%)
Apr 10, 2019	17.61	17.83	17.56	17.82	724,326	+0.24(+1.37%)
Apr 09, 2019	17.73	17.77	17.54	17.58	736,803	-0.12(-0.66%)
Apr 08, 2019	17.58	17.70	17.49	17.69	1,177,896	+0.06(+0.33%)
Apr 05, 2019	17.52	17.65	17.48	17.63	1,274,144	+0.09(+0.52%)
Apr 04, 2019	17.58	17.62	17.41	17.54	1,183,064	+0.00(+0.00%)
Apr 03, 2019	17.47	17.59	17.41	17.54	1,080,087	+0.06(+0.33%)
Apr 02, 2019	17.65	17.65	17.43	17.48	737,693	-0.16(-0.90%)

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.