Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.86	18.38	17.72	17.82	1,133,200	+0.07(+0.39%)
Jun 27, 2019	17.42	17.99	17.35	17.75	283,392	+0.39(+2.25%)
Jun 26, 2019	17.29	17.67	17.21	17.36	292,918	+0.13(+0.75%)
Jun 25, 2019	16.98	17.50	16.94	17.23	331,777	+0.26(+1.53%)
Jun 24, 2019	17.36	17.47	16.88	16.97	485,056	-0.39(-2.25%)
Jun 21, 2019	17.36	17.59	17.10	17.36	644,900	-0.03(-0.17%)
Jun 20, 2019	17.81	17.98	17.19	17.39	272,877	-0.14(-0.80%)
Jun 19, 2019	17.94	17.98	17.42	17.53	316,001	-0.43(-2.39%)
Jun 18, 2019	17.57	18.45	17.53	17.96	323,204	+0.56(+3.22%)
Jun 17, 2019	17.60	17.81	17.35	17.40	378,096	-0.28(-1.58%)
Jun 14, 2019	17.82	18.00	17.30	17.68	408,700	-0.26(-1.45%)
Jun 13, 2019	17.38	18.09	17.27	17.94	550,440	+0.76(+4.42%)
Jun 12, 2019	17.27	17.50	17.03	17.18	366,724	-0.17(-0.98%)
Jun 11, 2019	17.39	17.69	17.05	17.35	553,084	+0.22(+1.28%)
Jun 10, 2019	17.01	17.62	16.99	17.13	638,823	+0.21(+1.24%)
Jun 07, 2019	17.09	17.10	16.70	16.92	420,900	-0.17(-0.99%)
Jun 06, 2019	17.42	17.74	16.83	17.09	568,817	-0.17(-0.98%)
Jun 05, 2019	18.08	18.74	16.82	17.26	809,633	-0.25(-1.43%)
Jun 04, 2019	16.41	17.57	16.41	17.51	1,201,860	+1.15(+7.03%)
Jun 03, 2019	17.72	17.72	15.40	16.36	1,514,690	-1.59(-8.86%)
May 31, 2019	19.67	20.39	17.05	17.95	1,293,300	-3.01(-14.36%)
May 30, 2019	21.76	22.18	20.71	20.96	481,100	-0.80(-3.68%)
May 29, 2019	22.41	22.43	21.41	21.76	335,283	-0.67(-2.99%)
May 28, 2019	22.28	22.82	22.20	22.43	272,968	+0.10(+0.45%)
May 24, 2019	22.29	22.77	22.09	22.33	228,800	+0.22(+1.00%)
May 23, 2019	22.20	22.38	21.67	22.11	321,139	-0.24(-1.07%)
May 22, 2019	23.20	23.41	22.35	22.35	230,585	-1.06(-4.53%)
May 21, 2019	23.07	23.65	22.78	23.41	186,367	+0.38(+1.65%)
May 20, 2019	23.13	23.31	22.75	23.03	180,058	-0.10(-0.43%)
May 17, 2019	23.43	24.12	23.04	23.13	237,200	-0.53(-2.24%)
May 16, 2019	23.85	24.14	23.48	23.66	166,707	-0.19(-0.80%)
May 15, 2019	23.52	24.09	23.38	23.85	194,418	+0.14(+0.59%)
May 14, 2019	23.36	23.86	23.10	23.71	196,425	+0.46(+1.98%)
May 13, 2019	23.70	23.70	22.96	23.25	311,919	-1.02(-4.20%)
May 10, 2019	24.28	24.38	23.62	24.27	224,400	-0.10(-0.41%)
May 09, 2019	24.02	24.66	23.79	24.37	226,786	+0.10(+0.41%)
May 08, 2019	24.75	24.99	24.24	24.27	198,686	-0.42(-1.70%)
May 07, 2019	25.22	25.35	24.42	24.69	294,165	-0.76(-2.99%)
May 06, 2019	25.16	25.62	24.90	25.45	212,817	-0.33(-1.28%)
May 03, 2019	25.65	25.99	25.45	25.78	183,500	+0.28(+1.10%)
May 02, 2019	24.70	25.52	24.56	25.50	204,252	+0.70(+2.82%)
May 01, 2019	25.98	26.05	24.74	24.80	355,688	-1.07(-4.14%)
Apr 30, 2019	26.09	26.10	25.31	25.87	246,959	-0.16(-0.61%)
Apr 29, 2019	25.72	26.16	25.44	26.03	222,367	+0.31(+1.21%)
Apr 26, 2019	25.70	25.99	25.46	25.72	233,700	-0.06(-0.23%)
Apr 25, 2019	26.10	26.29	25.52	25.78	262,711	-0.14(-0.54%)
Apr 24, 2019	24.81	26.16	24.74	25.92	374,123	+1.16(+4.68%)
Apr 23, 2019	24.37	24.80	24.10	24.76	298,855	+0.51(+2.10%)
Apr 22, 2019	25.16	25.16	23.56	24.25	437,373	-0.90(-3.58%)
Apr 18, 2019	25.86	25.89	25.15	25.15	286,100	-0.75(-2.90%)
Apr 17, 2019	25.39	25.93	25.24	25.90	416,166	+0.68(+2.70%)
Apr 16, 2019	25.00	25.28	24.54	25.22	270,190	+0.29(+1.16%)
Apr 15, 2019	24.62	24.95	24.41	24.93	287,545	+0.33(+1.34%)
Apr 12, 2019	25.36	25.56	24.48	24.60	403,300	-0.64(-2.54%)
Apr 11, 2019	25.10	25.27	24.71	25.24	488,045	+0.07(+0.28%)
Apr 10, 2019	24.60	25.22	24.60	25.17	378,431	+0.58(+2.36%)
Apr 09, 2019	25.04	25.18	24.46	24.59	325,352	-0.47(-1.88%)
Apr 08, 2019	24.60	25.16	24.30	25.06	272,459	+0.40(+1.62%)
Apr 05, 2019	24.60	25.11	24.50	24.66	349,900	+0.09(+0.37%)
Apr 04, 2019	24.94	25.40	24.50	24.57	448,386	-0.39(-1.56%)
Apr 03, 2019	23.36	25.15	23.25	24.96	784,594	+1.87(+8.10%)
Apr 02, 2019	23.09	23.50	22.73	23.09	689,843	+0.04(+0.17%)

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.