Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.56	19.82	19.52	19.72	2,260,376	+0.21(+1.09%)
Jun 27, 2019	19.46	19.61	19.35	19.51	1,969,665	-0.04(-0.22%)
Jun 26, 2019	19.87	19.87	19.55	19.55	1,816,658	-0.48(-2.41%)
Jun 25, 2019	19.85	20.13	19.82	20.03	1,333,151	+0.23(+1.16%)
Jun 24, 2019	20.06	20.07	19.79	19.80	1,213,372	-0.14(-0.68%)
Jun 21, 2019	19.61	20.26	19.54	19.94	3,719,106	+0.31(+1.55%)
Jun 20, 2019	19.68	19.82	19.57	19.63	720,668	+0.01(+0.04%)
Jun 19, 2019	19.20	19.64	19.17	19.63	1,271,067	+0.35(+1.80%)
Jun 18, 2019	19.54	19.54	19.24	19.28	1,588,836	-0.18(-0.91%)
Jun 17, 2019	19.68	19.68	19.33	19.46	1,083,022	-0.19(-0.99%)
Jun 14, 2019	19.67	19.76	19.58	19.65	975,830	-0.03(-0.13%)
Jun 13, 2019	19.70	19.77	19.58	19.68	1,129,740	+0.05(+0.26%)
Jun 12, 2019	19.57	19.68	19.42	19.63	1,044,737	+0.14(+0.70%)
Jun 11, 2019	19.31	19.57	19.24	19.49	1,116,644	+0.18(+0.92%)
Jun 10, 2019	19.26	19.40	19.13	19.31	1,061,332	+0.02(+0.09%)
Jun 07, 2019	19.26	19.40	19.22	19.29	868,440	+0.11(+0.57%)
Jun 06, 2019	19.08	19.24	19.00	19.18	1,378,773	+0.13(+0.67%)
Jun 05, 2019	19.14	19.18	18.97	19.06	1,511,583	-0.08(-0.40%)
Jun 04, 2019	19.22	19.41	19.05	19.13	1,347,691	-0.07(-0.35%)
Jun 03, 2019	18.81	19.20	18.81	19.20	1,436,707	+0.40(+2.15%)
May 31, 2019	18.63	18.81	18.53	18.80	1,487,476	+0.09(+0.49%)
May 30, 2019	18.78	18.89	18.57	18.70	1,039,991	-0.03(-0.18%)
May 29, 2019	18.54	18.82	18.39	18.74	1,159,227	-0.19(-1.02%)
May 28, 2019	19.27	19.32	18.92	18.93	812,021	-0.37(-1.92%)
May 24, 2019	19.37	19.39	19.18	19.30	765,695	-0.09(-0.48%)
May 23, 2019	19.37	19.65	19.25	19.39	1,659,060	+0.07(+0.35%)
May 22, 2019	19.16	19.34	19.04	19.33	1,086,990	+0.19(+1.01%)
May 21, 2019	19.25	19.28	18.99	19.13	1,115,702	-0.03(-0.18%)
May 20, 2019	19.16	19.33	19.11	19.17	1,984,371	+0.01(+0.04%)
May 17, 2019	19.10	19.48	19.08	19.16	2,162,249	+0.12(+0.62%)
May 16, 2019	17.86	19.11	17.75	19.04	3,989,524	+1.20(+6.74%)
May 15, 2019	17.81	17.89	17.68	17.84	1,402,799	+0.06(+0.33%)
May 14, 2019	17.91	17.96	17.65	17.78	1,010,683	-0.15(-0.84%)
May 13, 2019	17.98	18.07	17.76	17.93	1,453,674	-0.20(-1.11%)
May 10, 2019	18.04	18.16	17.83	18.13	1,013,231	+0.03(+0.19%)
May 09, 2019	17.94	18.14	17.89	18.10	867,261	+0.10(+0.56%)
May 08, 2019	17.98	18.18	17.87	18.00	993,472	+0.01(+0.05%)
May 07, 2019	18.18	18.23	17.86	17.99	1,139,955	-0.16(-0.88%)
May 06, 2019	18.08	18.22	18.05	18.15	1,069,847	+0.00(+0.00%)
May 03, 2019	18.13	18.24	18.05	18.15	831,506	+0.08(+0.42%)
May 02, 2019	17.92	18.18	17.91	18.07	1,054,560	+0.04(+0.23%)
May 01, 2019	18.36	18.38	18.02	18.03	1,064,713	-0.24(-1.29%)
Apr 30, 2019	18.19	18.32	18.15	18.27	1,000,788	+0.08(+0.46%)
Apr 29, 2019	18.09	18.22	18.04	18.18	624,997	+0.06(+0.32%)
Apr 26, 2019	17.93	18.14	17.87	18.12	507,329	+0.24(+1.36%)
Apr 25, 2019	17.97	18.04	17.85	17.88	535,078	-0.15(-0.84%)
Apr 24, 2019	18.03	18.25	17.93	18.03	1,042,679	+0.01(+0.05%)
Apr 23, 2019	18.02	18.15	17.97	18.02	1,079,368	+0.02(+0.09%)
Apr 22, 2019	18.16	18.18	17.92	18.01	665,307	-0.14(-0.79%)
Apr 18, 2019	18.18	18.25	18.07	18.15	658,112	+0.01(+0.05%)
Apr 17, 2019	18.19	18.23	18.00	18.14	788,743	+0.01(+0.05%)
Apr 16, 2019	18.11	18.18	17.97	18.13	1,316,228	+0.04(+0.23%)
Apr 15, 2019	18.01	18.14	17.94	18.09	830,584	+0.12(+0.65%)
Apr 12, 2019	17.86	18.04	17.86	17.97	624,433	+0.04(+0.23%)
Apr 11, 2019	18.00	18.07	17.83	17.93	850,278	-0.05(-0.28%)
Apr 10, 2019	17.77	17.99	17.72	17.98	717,668	+0.24(+1.37%)
Apr 09, 2019	17.89	17.93	17.70	17.74	730,030	-0.12(-0.66%)
Apr 08, 2019	17.74	17.86	17.65	17.86	1,167,069	+0.06(+0.33%)
Apr 05, 2019	17.68	17.81	17.65	17.80	1,262,433	+0.09(+0.52%)
Apr 04, 2019	17.74	17.78	17.57	17.70	1,172,189	+0.00(+0.00%)
Apr 03, 2019	17.63	17.76	17.57	17.70	1,070,159	+0.06(+0.33%)
Apr 02, 2019	17.81	17.81	17.59	17.65	730,912	-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.