Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.36	19.61	19.31	19.51	2,284,024	+0.21(+1.09%)
Jun 27, 2019	19.26	19.41	19.15	19.30	1,990,272	-0.04(-0.22%)
Jun 26, 2019	19.67	19.67	19.35	19.35	1,835,664	-0.48(-2.41%)
Jun 25, 2019	19.65	19.92	19.61	19.82	1,347,098	+0.23(+1.16%)
Jun 24, 2019	19.85	19.87	19.59	19.60	1,226,067	-0.13(-0.68%)
Jun 21, 2019	19.41	20.05	19.33	19.73	3,758,015	+0.30(+1.55%)
Jun 20, 2019	19.48	19.62	19.36	19.43	728,208	+0.01(+0.04%)
Jun 19, 2019	19.00	19.44	18.97	19.42	1,284,365	+0.34(+1.80%)
Jun 18, 2019	19.34	19.34	19.04	19.08	1,605,459	-0.18(-0.91%)
Jun 17, 2019	19.47	19.47	19.13	19.25	1,094,353	-0.19(-0.99%)
Jun 14, 2019	19.46	19.56	19.38	19.45	986,039	-0.03(-0.13%)
Jun 13, 2019	19.50	19.56	19.38	19.47	1,141,560	+0.05(+0.26%)
Jun 12, 2019	19.36	19.48	19.22	19.42	1,055,668	+0.13(+0.70%)
Jun 11, 2019	19.11	19.37	19.04	19.29	1,128,326	+0.18(+0.92%)
Jun 10, 2019	19.06	19.20	18.93	19.11	1,072,436	+0.02(+0.09%)
Jun 07, 2019	19.06	19.20	19.02	19.10	877,526	+0.11(+0.57%)
Jun 06, 2019	18.89	19.04	18.80	18.99	1,393,197	+0.13(+0.67%)
Jun 05, 2019	18.94	18.98	18.77	18.86	1,527,398	-0.07(-0.40%)
Jun 04, 2019	19.02	19.21	18.86	18.94	1,361,790	-0.07(-0.35%)
Jun 03, 2019	18.62	19.00	18.61	19.00	1,451,738	+0.40(+2.15%)
May 31, 2019	18.44	18.61	18.34	18.60	1,503,038	+0.09(+0.49%)
May 30, 2019	18.59	18.70	18.38	18.51	1,050,871	-0.03(-0.18%)
May 29, 2019	18.34	18.63	18.20	18.54	1,171,355	-0.19(-1.02%)
May 28, 2019	19.07	19.12	18.73	18.74	820,516	-0.37(-1.92%)
May 24, 2019	19.17	19.19	18.98	19.10	773,705	-0.09(-0.48%)
May 23, 2019	19.17	19.45	19.05	19.19	1,676,417	+0.07(+0.35%)
May 22, 2019	18.96	19.14	18.84	19.13	1,098,363	+0.19(+1.01%)
May 21, 2019	19.05	19.08	18.79	18.94	1,127,375	-0.03(-0.18%)
May 20, 2019	18.96	19.13	18.91	18.97	2,005,132	+0.01(+0.04%)
May 17, 2019	18.90	19.28	18.89	18.96	2,184,871	+0.12(+0.62%)
May 16, 2019	17.67	18.91	17.56	18.84	4,031,262	+1.19(+6.74%)
May 15, 2019	17.62	17.70	17.50	17.65	1,417,475	+0.06(+0.33%)
May 14, 2019	17.72	17.77	17.46	17.60	1,021,256	-0.15(-0.84%)
May 13, 2019	17.80	17.88	17.57	17.75	1,468,883	-0.20(-1.11%)
May 10, 2019	17.85	17.97	17.65	17.95	1,023,831	+0.03(+0.19%)
May 09, 2019	17.75	17.95	17.70	17.91	876,334	+0.10(+0.56%)
May 08, 2019	17.80	17.99	17.69	17.81	1,003,866	+0.01(+0.05%)
May 07, 2019	17.99	18.04	17.67	17.80	1,151,881	-0.16(-0.88%)
May 06, 2019	17.90	18.03	17.86	17.96	1,081,040	+0.00(+0.00%)
May 03, 2019	17.95	18.05	17.86	17.96	840,205	+0.07(+0.42%)
May 02, 2019	17.74	17.99	17.73	17.89	1,065,592	+0.04(+0.23%)
May 01, 2019	18.17	18.19	17.83	17.85	1,075,852	-0.23(-1.29%)
Apr 30, 2019	18.00	18.13	17.96	18.08	1,011,259	+0.08(+0.46%)
Apr 29, 2019	17.90	18.03	17.85	18.00	631,535	+0.06(+0.32%)
Apr 26, 2019	17.75	17.95	17.69	17.94	512,637	+0.24(+1.36%)
Apr 25, 2019	17.79	17.85	17.66	17.70	540,676	-0.15(-0.84%)
Apr 24, 2019	17.85	18.06	17.75	17.85	1,053,588	+0.01(+0.05%)
Apr 23, 2019	17.84	17.96	17.78	17.84	1,090,660	+0.02(+0.09%)
Apr 22, 2019	17.97	18.00	17.74	17.82	672,267	-0.14(-0.79%)
Apr 18, 2019	18.00	18.06	17.89	17.96	664,997	+0.01(+0.05%)
Apr 17, 2019	18.00	18.04	17.82	17.95	796,995	+0.01(+0.05%)
Apr 16, 2019	17.92	17.99	17.79	17.95	1,329,998	+0.04(+0.23%)
Apr 15, 2019	17.82	17.95	17.75	17.90	839,273	+0.12(+0.65%)
Apr 12, 2019	17.68	17.85	17.68	17.79	630,965	+0.04(+0.23%)
Apr 11, 2019	17.81	17.88	17.65	17.75	859,174	-0.05(-0.28%)
Apr 10, 2019	17.59	17.80	17.54	17.80	725,176	+0.24(+1.37%)
Apr 09, 2019	17.70	17.75	17.52	17.55	737,668	-0.12(-0.66%)
Apr 08, 2019	17.55	17.68	17.47	17.67	1,179,279	+0.06(+0.33%)
Apr 05, 2019	17.50	17.63	17.46	17.61	1,275,640	+0.09(+0.52%)
Apr 04, 2019	17.55	17.60	17.39	17.52	1,184,453	+0.00(+0.00%)
Apr 03, 2019	17.45	17.57	17.39	17.52	1,081,355	+0.06(+0.33%)
Apr 02, 2019	17.63	17.63	17.41	17.46	738,559	-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.