Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.68	19.05	18.49	18.71	682,778	-0.18(-0.94%)
Jun 27, 2019	19.35	19.50	18.78	18.89	362,664	-0.41(-2.14%)
Jun 26, 2019	18.84	19.38	18.73	19.30	312,509	+0.51(+2.72%)
Jun 25, 2019	18.99	18.99	18.40	18.79	661,614	-0.20(-1.04%)
Jun 24, 2019	19.51	19.92	18.94	18.99	412,991	-0.46(-2.38%)
Jun 21, 2019	18.81	19.50	18.48	19.45	953,734	+0.61(+3.24%)
Jun 20, 2019	19.00	19.39	18.73	18.84	542,703	+0.06(+0.31%)
Jun 19, 2019	19.35	19.47	18.46	18.78	888,636	-0.81(-4.12%)
Jun 18, 2019	19.47	19.99	19.41	19.59	402,368	+0.23(+1.17%)
Jun 17, 2019	19.57	19.58	19.10	19.36	418,935	-0.22(-1.14%)
Jun 14, 2019	20.00	20.07	19.55	19.58	380,456	-0.37(-1.85%)
Jun 13, 2019	20.05	20.14	19.82	19.95	353,316	+0.01(+0.05%)
Jun 12, 2019	19.88	20.02	19.59	19.94	409,736	+0.01(+0.05%)
Jun 11, 2019	20.06	20.34	19.73	19.93	553,789	+0.15(+0.74%)
Jun 10, 2019	19.37	20.02	19.35	19.79	805,177	+0.57(+2.98%)
Jun 07, 2019	18.84	19.27	18.67	19.21	466,651	+0.48(+2.54%)
Jun 06, 2019	19.33	19.54	18.31	18.74	687,646	-0.70(-3.59%)
Jun 05, 2019	19.73	19.80	19.07	19.44	441,568	-0.16(-0.84%)
Jun 04, 2019	18.84	19.65	18.69	19.60	547,292	+1.03(+5.53%)
Jun 03, 2019	17.99	18.67	17.97	18.57	764,151	+0.51(+2.85%)
May 31, 2019	18.23	18.23	17.64	18.06	905,774	-0.48(-2.56%)
May 30, 2019	18.84	19.07	18.42	18.53	578,564	-0.29(-1.55%)
May 29, 2019	19.20	19.20	18.57	18.83	689,163	-0.60(-3.10%)
May 28, 2019	20.20	20.20	19.09	19.43	755,319	-0.80(-3.98%)
May 24, 2019	20.45	20.48	19.84	20.23	459,949	-0.08(-0.38%)
May 23, 2019	20.71	20.76	20.13	20.31	472,935	-0.58(-2.79%)
May 22, 2019	21.22	21.33	20.74	20.89	387,068	-0.43(-2.00%)
May 21, 2019	21.14	21.32	21.02	21.32	713,631	+0.17(+0.83%)
May 20, 2019	21.72	21.79	21.02	21.14	683,971	-0.65(-2.98%)
May 17, 2019	22.16	22.38	21.76	21.79	457,784	-0.55(-2.47%)
May 16, 2019	22.31	22.64	22.26	22.35	575,255	+0.09(+0.39%)
May 15, 2019	21.58	22.34	21.52	22.26	522,703	+0.49(+2.27%)
May 14, 2019	21.65	21.92	21.52	21.76	552,906	+0.15(+0.67%)
May 13, 2019	21.15	21.80	21.15	21.62	629,509	+0.01(+0.04%)
May 10, 2019	21.59	21.74	21.40	21.61	526,452	-0.08(-0.36%)
May 09, 2019	21.82	21.89	21.16	21.69	910,885	-0.25(-1.15%)
May 08, 2019	22.63	22.81	21.90	21.94	655,408	-0.80(-3.50%)
May 07, 2019	22.76	23.28	22.52	22.73	641,353	-0.34(-1.47%)
May 06, 2019	22.68	23.09	22.52	23.07	481,881	-0.08(-0.34%)
May 03, 2019	22.67	23.22	22.65	23.15	642,651	+0.74(+3.29%)
May 02, 2019	22.00	22.46	21.89	22.41	774,361	+0.38(+1.72%)
May 01, 2019	23.18	23.18	22.04	22.04	946,756	-1.05(-4.54%)
Apr 30, 2019	22.99	23.20	22.58	23.08	769,254	+0.01(+0.04%)
Apr 29, 2019	23.02	23.43	22.97	23.07	755,230	+0.15(+0.63%)
Apr 26, 2019	22.21	22.99	22.10	22.93	736,373	+0.72(+3.23%)
Apr 25, 2019	22.97	23.03	22.15	22.21	1,481,407	-0.91(-3.94%)
Apr 24, 2019	24.78	25.51	23.05	23.12	2,438,319	-2.39(-9.35%)
Apr 23, 2019	25.02	25.59	24.75	25.51	1,100,947	+0.58(+2.33%)
Apr 22, 2019	25.62	25.66	24.92	24.93	902,573	-0.66(-2.58%)
Apr 18, 2019	25.49	25.90	25.34	25.59	616,771	-0.07(-0.26%)
Apr 17, 2019	25.98	26.05	25.51	25.65	462,585	-0.21(-0.82%)
Apr 16, 2019	25.85	25.99	25.53	25.87	595,800	-0.03(-0.11%)
Apr 15, 2019	25.70	26.12	25.70	25.90	458,768	+0.22(+0.87%)
Apr 12, 2019	26.07	26.26	25.57	25.67	444,071	-0.28(-1.08%)
Apr 11, 2019	25.87	26.26	25.61	25.95	456,792	-0.10(-0.37%)
Apr 10, 2019	25.05	26.28	25.05	26.05	747,262	+0.82(+3.27%)
Apr 09, 2019	25.84	25.93	25.18	25.23	449,785	-0.75(-2.88%)
Apr 08, 2019	25.73	26.04	25.61	25.97	366,233	+0.08(+0.30%)
Apr 05, 2019	25.44	26.03	25.44	25.90	651,312	+0.50(+1.99%)
Apr 04, 2019	24.48	25.44	24.40	25.39	774,052	+0.94(+3.85%)
Apr 03, 2019	25.11	25.27	24.30	24.45	782,865	-0.46(-1.83%)
Apr 02, 2019	25.03	25.26	24.74	24.91	598,228	-0.12(-0.47%)

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.