Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.23	17.79	17.16	17.66	2,404,482	+0.46(+2.69%)
Jun 27, 2019	16.95	17.32	16.77	17.19	1,752,322	+0.20(+1.19%)
Jun 26, 2019	17.26	17.39	16.99	16.99	2,086,879	-0.03(-0.19%)
Jun 25, 2019	16.89	17.17	16.60	17.02	1,655,110	+0.11(+0.62%)
Jun 24, 2019	17.31	17.42	16.87	16.92	1,226,258	-0.46(-2.66%)
Jun 21, 2019	17.44	17.47	17.28	17.38	2,065,743	-0.02(-0.09%)
Jun 20, 2019	17.52	17.56	17.20	17.40	1,506,904	-0.14(-0.79%)
Jun 19, 2019	17.56	17.71	17.45	17.53	812,676	+0.06(+0.32%)
Jun 18, 2019	17.51	17.81	17.45	17.48	950,573	-0.04(-0.23%)
Jun 17, 2019	17.52	17.72	17.37	17.52	786,676	+0.00(+0.00%)
Jun 14, 2019	17.37	17.63	17.30	17.52	828,961	+0.15(+0.84%)
Jun 13, 2019	17.49	17.57	17.23	17.37	1,047,230	-0.14(-0.79%)
Jun 12, 2019	17.62	17.68	17.38	17.51	821,910	-0.13(-0.74%)
Jun 11, 2019	17.98	17.98	17.62	17.64	860,065	-0.22(-1.23%)
Jun 10, 2019	17.96	18.01	17.67	17.86	1,086,509	-0.03(-0.18%)
Jun 07, 2019	17.83	18.01	17.49	17.89	1,062,724	-0.10(-0.54%)
Jun 06, 2019	18.22	18.28	17.89	17.99	1,376,901	-0.19(-1.03%)
Jun 05, 2019	18.30	18.49	18.09	18.17	1,057,572	-0.12(-0.66%)
Jun 04, 2019	18.74	18.75	17.98	18.30	1,771,799	-0.32(-1.70%)
Jun 03, 2019	18.57	18.67	18.28	18.61	1,509,974	-0.05(-0.26%)
May 31, 2019	18.32	18.73	18.21	18.66	1,751,798	+0.41(+2.22%)
May 30, 2019	18.64	18.66	18.10	18.26	1,207,409	-0.35(-1.90%)
May 29, 2019	18.17	18.65	17.85	18.61	2,043,192	+0.34(+1.84%)
May 28, 2019	18.87	18.87	18.24	18.27	1,433,129	-0.63(-3.35%)
May 24, 2019	19.03	19.10	18.86	18.91	1,550,546	-0.04(-0.21%)
May 23, 2019	18.71	18.97	18.60	18.95	1,436,719	+0.20(+1.07%)
May 22, 2019	19.02	19.13	18.57	18.75	1,163,009	-0.28(-1.48%)
May 21, 2019	19.06	19.17	18.96	19.03	1,151,010	-0.03(-0.17%)
May 20, 2019	18.92	19.11	18.58	19.06	1,408,130	+0.17(+0.89%)
May 17, 2019	18.99	19.35	18.88	18.89	1,446,694	-0.20(-1.05%)
May 16, 2019	19.11	19.24	18.87	19.09	2,167,771	+0.10(+0.51%)
May 15, 2019	18.56	19.09	18.31	18.99	10,484,240	-0.50(-2.55%)
May 14, 2019	19.91	19.91	19.38	19.49	1,812,067	-0.44(-2.21%)
May 13, 2019	19.44	20.05	19.37	19.93	1,736,299	+0.42(+2.14%)
May 10, 2019	19.88	19.88	19.35	19.52	1,103,347	-0.34(-1.74%)
May 09, 2019	19.59	20.05	19.47	19.86	1,534,728	+0.32(+1.64%)
May 08, 2019	19.38	19.58	19.19	19.54	1,117,671	+0.20(+1.04%)
May 07, 2019	19.28	19.39	18.97	19.34	1,437,748	+0.01(+0.04%)
May 06, 2019	18.66	19.72	18.66	19.33	1,311,131	+0.69(+3.70%)
May 03, 2019	19.00	19.07	18.17	18.64	2,496,059	-0.61(-3.17%)
May 02, 2019	19.60	19.65	19.17	19.25	1,234,451	-0.29(-1.48%)
May 01, 2019	19.60	19.83	19.48	19.54	1,262,552	-0.18(-0.89%)
Apr 30, 2019	19.97	20.03	19.43	19.72	925,515	-0.18(-0.89%)
Apr 29, 2019	19.84	20.00	19.76	19.89	493,811	+0.05(+0.24%)
Apr 26, 2019	20.04	20.08	19.75	19.84	616,628	-0.15(-0.76%)
Apr 25, 2019	20.08	20.23	19.94	20.00	753,120	-0.15(-0.76%)
Apr 24, 2019	20.00	20.23	19.74	20.15	936,925	+0.15(+0.76%)
Apr 23, 2019	20.27	20.32	19.80	20.00	1,048,214	-0.29(-1.42%)
Apr 22, 2019	20.23	20.45	20.13	20.29	923,529	+0.06(+0.28%)
Apr 18, 2019	19.95	20.41	19.69	20.23	1,161,694	+0.62(+3.15%)
Apr 17, 2019	19.58	19.80	19.30	19.61	712,019	+0.02(+0.12%)
Apr 16, 2019	19.45	19.79	19.32	19.59	1,017,516	+0.22(+1.12%)
Apr 15, 2019	19.73	19.76	19.27	19.37	750,979	-0.42(-2.11%)
Apr 12, 2019	19.86	20.05	19.40	19.79	868,839	+0.03(+0.16%)
Apr 11, 2019	20.22	20.22	19.69	19.76	1,004,496	-0.45(-2.22%)
Apr 10, 2019	20.08	20.32	19.92	20.20	1,193,321	+0.04(+0.20%)
Apr 09, 2019	19.57	20.25	19.49	20.16	1,210,619	+0.38(+1.95%)
Apr 08, 2019	20.37	20.37	19.72	19.78	813,755	-0.71(-3.45%)
Apr 05, 2019	20.45	20.57	20.36	20.49	824,830	+0.03(+0.16%)
Apr 04, 2019	20.20	20.52	20.18	20.45	867,570	+0.22(+1.07%)
Apr 03, 2019	20.48	20.50	20.12	20.24	1,441,559	-0.21(-1.02%)
Apr 02, 2019	19.84	20.66	19.80	20.45	1,244,261	+0.67(+3.37%)

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.