Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.46	17.75	17.37	17.65	4,045,089	+0.26(+1.49%)
Jun 27, 2019	17.17	17.51	17.09	17.39	2,959,103	+0.22(+1.26%)
Jun 26, 2019	16.81	17.20	16.81	17.17	2,178,159	+0.38(+2.26%)
Jun 25, 2019	16.71	16.87	16.53	16.79	1,631,067	+0.09(+0.52%)
Jun 24, 2019	16.93	17.14	16.71	16.71	2,262,740	-0.24(-1.43%)
Jun 21, 2019	16.64	17.31	16.53	16.95	4,143,072	+0.28(+1.71%)
Jun 20, 2019	16.87	16.96	16.54	16.66	1,399,917	+0.19(+1.15%)
Jun 19, 2019	16.64	16.69	16.37	16.47	2,389,557	-0.03(-0.21%)
Jun 18, 2019	16.28	16.64	16.20	16.51	2,409,607	+0.45(+2.80%)
Jun 17, 2019	16.24	16.40	16.04	16.06	1,625,674	-0.37(-2.26%)
Jun 14, 2019	16.55	16.58	16.27	16.43	1,624,822	-0.27(-1.60%)
Jun 13, 2019	16.33	16.72	16.27	16.70	2,053,829	+0.47(+2.89%)
Jun 12, 2019	16.39	16.40	16.11	16.23	1,477,323	-0.22(-1.35%)
Jun 11, 2019	16.61	16.83	16.38	16.45	2,157,058	+0.22(+1.37%)
Jun 10, 2019	16.33	16.52	16.19	16.23	1,766,768	+0.13(+0.80%)
Jun 07, 2019	16.33	16.42	16.08	16.10	2,175,423	-0.15(-0.95%)
Jun 06, 2019	16.26	16.36	15.84	16.26	2,434,817	-0.05(-0.31%)
Jun 05, 2019	16.50	16.56	16.03	16.31	1,862,102	-0.16(-0.99%)
Jun 04, 2019	15.79	16.48	15.79	16.47	3,524,781	+0.99(+6.42%)
Jun 03, 2019	14.88	15.49	14.88	15.48	3,396,986	+0.61(+4.09%)
May 31, 2019	15.31	15.39	14.83	14.87	4,998,380	-0.74(-4.72%)
May 30, 2019	15.68	15.92	15.49	15.61	3,103,280	+0.03(+0.16%)
May 29, 2019	15.55	15.67	15.30	15.58	4,171,038	-0.28(-1.78%)
May 28, 2019	16.10	16.14	15.74	15.86	2,591,904	-0.23(-1.44%)
May 24, 2019	16.45	16.59	15.90	16.09	3,753,896	-0.14(-0.84%)
May 23, 2019	16.66	16.74	16.15	16.23	3,844,132	-0.80(-4.68%)
May 22, 2019	17.03	17.19	16.94	17.03	3,473,160	-0.12(-0.70%)
May 21, 2019	16.98	17.31	16.98	17.15	3,919,109	+0.33(+1.99%)
May 20, 2019	17.03	17.10	16.74	16.81	3,973,995	-0.49(-2.82%)
May 17, 2019	17.39	17.61	17.16	17.30	4,059,380	-0.21(-1.22%)
May 16, 2019	17.57	17.83	17.44	17.51	3,793,916	+0.09(+0.54%)
May 15, 2019	16.97	17.57	16.78	17.42	2,876,786	+0.13(+0.74%)
May 14, 2019	17.20	17.44	16.97	17.29	2,635,192	+0.41(+2.43%)
May 13, 2019	17.01	17.06	16.74	16.88	3,081,435	-0.68(-3.85%)
May 10, 2019	17.49	17.65	17.03	17.56	5,097,677	+0.48(+2.81%)
May 09, 2019	17.04	17.23	16.74	17.08	2,624,511	-0.21(-1.24%)
May 08, 2019	17.46	17.59	17.25	17.29	2,739,940	-0.26(-1.46%)
May 07, 2019	17.61	17.72	17.25	17.55	4,562,658	-0.36(-2.01%)
May 06, 2019	17.82	18.18	17.57	17.91	2,897,001	-0.56(-3.06%)
May 03, 2019	17.98	18.52	17.92	18.47	3,252,270	+0.56(+3.16%)
May 02, 2019	18.04	18.15	17.63	17.91	3,846,820	-0.20(-1.09%)
May 01, 2019	18.87	19.05	18.05	18.10	7,577,302	-0.93(-4.90%)
Apr 30, 2019	19.38	19.77	18.93	19.04	4,132,729	-0.73(-3.68%)
Apr 29, 2019	19.90	20.02	19.64	19.77	2,545,889	-0.13(-0.65%)
Apr 26, 2019	19.29	19.92	19.16	19.89	3,150,170	+0.41(+2.11%)
Apr 25, 2019	20.12	20.13	19.36	19.48	2,887,712	-0.65(-3.23%)
Apr 24, 2019	20.64	20.66	20.13	20.13	1,867,188	-0.58(-2.81%)
Apr 23, 2019	20.78	20.94	20.58	20.72	3,145,032	-0.03(-0.12%)
Apr 22, 2019	21.15	21.25	20.66	20.74	1,833,118	-0.48(-2.26%)
Apr 18, 2019	21.33	21.61	21.18	21.22	2,053,229	-0.02(-0.08%)
Apr 17, 2019	21.52	21.61	21.16	21.24	3,628,116	-0.11(-0.52%)
Apr 16, 2019	20.99	21.41	20.96	21.35	1,982,943	+0.37(+1.75%)
Apr 15, 2019	21.97	21.97	20.84	20.98	3,824,259	-0.21(-0.97%)
Apr 12, 2019	20.96	21.36	20.86	21.19	2,664,081	+0.60(+2.91%)
Apr 11, 2019	20.54	20.80	20.42	20.59	2,098,057	+0.10(+0.50%)
Apr 10, 2019	20.38	20.60	20.08	20.48	2,184,036	+0.21(+1.01%)
Apr 09, 2019	20.48	20.59	20.12	20.28	3,228,341	-0.38(-1.82%)
Apr 08, 2019	20.64	20.76	20.44	20.66	2,364,876	+0.03(+0.17%)
Apr 05, 2019	20.80	21.02	20.52	20.62	2,181,965	-0.21(-0.99%)
Apr 04, 2019	20.60	21.10	20.24	20.83	3,503,995	+0.21(+1.00%)
Apr 03, 2019	19.89	20.75	19.89	20.62	4,778,713	+0.96(+4.88%)
Apr 02, 2019	19.86	20.01	19.61	19.66	2,551,640	-0.15(-0.73%)

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.