Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.25	23.25	22.59	22.65	6,669	-0.17(-0.73%)
Jun 27, 2019	22.81	22.88	22.16	22.82	9,593	-0.40(-1.72%)
Jun 26, 2019	23.31	23.44	22.87	23.22	29,591	+0.47(+2.06%)
Jun 25, 2019	23.70	23.73	22.75	22.75	12,192	-1.21(-5.05%)
Jun 24, 2019	23.58	24.06	23.58	23.96	32,087	+0.27(+1.15%)
Jun 21, 2019	23.32	23.97	23.32	23.69	31,895	+0.12(+0.49%)
Jun 20, 2019	23.37	24.06	23.37	23.57	100,603	+1.20(+5.34%)
Jun 19, 2019	21.82	22.49	21.30	22.37	7,832	+0.60(+2.77%)
Jun 18, 2019	21.21	21.95	21.21	21.77	13,193	+1.35(+6.64%)
Jun 17, 2019	20.62	21.01	20.42	20.42	3,808	-0.24(-1.18%)
Jun 14, 2019	21.31	21.31	20.37	20.66	29,117	-1.10(-5.06%)
Jun 13, 2019	21.90	22.22	21.55	21.76	6,296	+0.31(+1.45%)
Jun 12, 2019	22.08	22.44	21.45	21.45	18,426	-0.68(-3.07%)
Jun 11, 2019	21.43	22.16	21.43	22.13	336,075	+1.19(+5.66%)
Jun 10, 2019	20.81	21.08	20.62	20.95	11,948	+0.08(+0.37%)
Jun 07, 2019	20.55	21.15	20.55	20.87	26,853	+0.39(+1.90%)
Jun 06, 2019	20.11	20.69	19.87	20.48	20,187	+0.63(+3.18%)
Jun 05, 2019	20.78	20.80	19.59	19.85	21,727	-1.01(-4.85%)
Jun 04, 2019	20.37	20.86	20.33	20.86	36,955	+0.90(+4.53%)
Jun 03, 2019	19.75	20.12	19.67	19.95	13,885	+0.46(+2.34%)
May 31, 2019	19.00	20.09	18.81	19.50	20,783	-0.28(-1.43%)
May 30, 2019	19.38	20.22	19.38	19.78	270,979	+0.46(+2.36%)
May 29, 2019	18.41	19.32	18.22	19.32	336,922	+0.82(+4.41%)
May 28, 2019	18.48	18.68	17.94	18.51	33,570	+0.67(+3.76%)
May 24, 2019	18.20	18.23	17.69	17.84	7,510	+0.17(+0.93%)
May 23, 2019	17.67	17.98	17.27	17.67	11,264	-0.40(-2.20%)
May 22, 2019	18.47	18.47	18.06	18.07	120,083	+0.00(+0.00%)
May 21, 2019	17.02	18.18	16.79	18.07	163,722	+1.28(+7.64%)
May 20, 2019	16.18	16.84	16.07	16.79	13,595	+0.62(+3.85%)
May 17, 2019	16.48	16.93	16.01	16.16	255,367	-0.75(-4.41%)
May 16, 2019	17.53	17.71	16.83	16.91	19,539	-0.85(-4.78%)
May 15, 2019	17.31	18.11	17.14	17.76	170,768	-0.55(-3.03%)
May 14, 2019	18.34	18.52	17.98	18.31	29,249	+0.32(+1.78%)
May 13, 2019	18.47	18.52	17.82	17.99	48,781	-1.76(-8.90%)
May 10, 2019	19.32	19.92	18.61	19.75	22,223	+0.15(+0.79%)
May 09, 2019	19.56	19.92	18.83	19.59	24,814	-0.83(-4.05%)
May 08, 2019	20.44	20.85	20.31	20.42	37,433	+0.65(+3.29%)
May 07, 2019	19.67	19.77	18.92	19.77	46,870	-0.80(-3.88%)
May 06, 2019	20.18	20.72	20.17	20.57	36,497	-0.94(-4.38%)
May 03, 2019	21.58	21.79	21.51	21.51	13,272	+0.55(+2.64%)
May 02, 2019	20.82	21.17	20.81	20.95	47,970	-0.08(-0.37%)
May 01, 2019	22.11	22.40	20.96	21.03	26,456	-1.11(-5.00%)
Apr 30, 2019	21.90	22.15	21.38	22.14	5,778	+0.05(+0.24%)
Apr 29, 2019	22.70	22.70	21.99	22.09	5,999	-0.21(-0.94%)
Apr 26, 2019	22.08	22.50	22.08	22.30	3,395	+0.21(+0.97%)
Apr 25, 2019	21.43	22.21	21.35	22.08	29,083	+0.75(+3.51%)
Apr 24, 2019	22.08	22.08	20.95	21.33	33,832	-1.41(-6.20%)
Apr 23, 2019	22.79	22.84	22.16	22.74	26,168	+0.49(+2.18%)
Apr 22, 2019	22.29	22.71	22.09	22.26	28,286	-0.29(-1.29%)
Apr 18, 2019	22.52	22.92	21.81	22.55	80,561	+0.56(+2.56%)
Apr 17, 2019	22.87	22.87	21.23	21.99	46,373	-0.43(-1.91%)
Apr 16, 2019	21.83	22.76	21.82	22.41	146,195	+0.30(+1.36%)
Apr 15, 2019	22.61	22.61	21.87	22.11	316,091	+0.06(+0.26%)
Apr 12, 2019	22.95	23.37	21.87	22.05	36,010	-1.49(-6.34%)
Apr 11, 2019	24.06	24.06	22.84	23.55	158,494	-1.33(-5.33%)
Apr 10, 2019	24.82	24.93	24.51	24.87	164,619	+0.46(+1.90%)
Apr 09, 2019	24.67	24.67	23.96	24.41	199,104	-0.66(-2.63%)
Apr 08, 2019	24.26	25.16	24.24	25.07	18,851	+0.83(+3.41%)
Apr 05, 2019	23.68	24.34	23.48	24.24	25,927	+0.74(+3.14%)
Apr 04, 2019	22.00	23.53	21.96	23.50	123,077	+1.42(+6.43%)
Apr 03, 2019	23.23	23.41	21.95	22.08	13,530	-0.58(-2.57%)
Apr 02, 2019	23.24	23.27	22.08	22.67	114,121	-0.29(-1.27%)

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.