Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.14	21.85	19.36	21.85	93,612	+1.76(+8.78%)
Jun 27, 2019	19.87	20.40	19.71	20.08	26,906	+0.05(+0.27%)
Jun 26, 2019	19.60	20.40	19.60	20.03	18,548	+0.43(+2.18%)
Jun 25, 2019	18.69	19.92	18.69	19.60	16,411	+0.75(+3.97%)
Jun 24, 2019	18.69	18.96	18.21	18.85	33,379	-0.11(-0.56%)
Jun 21, 2019	18.48	18.96	18.48	18.96	13,761	-0.05(-0.28%)
Jun 20, 2019	18.69	19.12	18.27	19.01	23,099	+0.69(+3.79%)
Jun 19, 2019	18.69	18.90	18.21	18.32	16,525	-0.43(-2.28%)
Jun 18, 2019	18.96	19.28	18.69	18.75	6,528	-0.21(-1.13%)
Jun 17, 2019	19.17	19.24	18.96	18.96	7,270	-0.11(-0.56%)
Jun 14, 2019	19.07	19.34	18.96	19.07	2,958	-0.37(-1.92%)
Jun 13, 2019	18.69	19.49	18.69	19.44	12,376	+0.69(+3.70%)
Jun 12, 2019	18.96	19.17	18.69	18.75	16,901	-0.27(-1.40%)
Jun 11, 2019	19.34	19.50	18.96	19.01	12,640	-0.48(-2.47%)
Jun 10, 2019	18.96	19.60	18.96	19.50	4,719	+0.53(+2.82%)
Jun 07, 2019	19.76	19.76	18.96	18.96	14,098	-0.69(-3.53%)
Jun 06, 2019	19.17	19.77	19.01	19.66	10,804	+0.27(+1.38%)
Jun 05, 2019	20.19	20.19	18.75	19.39	34,920	-0.59(-2.94%)
Jun 04, 2019	19.76	20.24	19.50	19.98	4,519	+0.21(+1.08%)
Jun 03, 2019	19.76	20.14	19.55	19.76	4,484	+0.21(+1.09%)
May 31, 2019	19.55	19.87	19.50	19.55	10,053	-0.32(-1.61%)
May 30, 2019	19.87	20.30	19.50	19.87	10,883	-0.16(-0.80%)
May 29, 2019	20.19	20.19	19.66	20.03	8,279	-0.16(-0.79%)
May 28, 2019	20.03	20.40	19.87	20.19	27,650	+0.00(+0.00%)
May 24, 2019	19.76	20.19	19.71	20.19	13,012	+0.69(+3.56%)
May 23, 2019	20.24	20.24	19.34	19.50	7,239	-0.75(-3.69%)
May 22, 2019	20.30	20.56	20.08	20.24	22,484	-0.05(-0.26%)
May 21, 2019	19.87	20.46	19.87	20.30	12,101	+0.32(+1.60%)
May 20, 2019	20.19	20.46	19.92	19.98	16,103	-0.16(-0.80%)
May 17, 2019	20.72	20.78	20.03	20.14	8,556	-0.59(-2.83%)
May 16, 2019	19.98	20.94	19.98	20.72	20,981	+0.75(+3.74%)
May 15, 2019	19.44	20.19	19.44	19.98	18,930	+0.32(+1.63%)
May 14, 2019	19.50	19.71	19.27	19.66	14,321	+0.27(+1.38%)
May 13, 2019	19.28	19.50	18.97	19.39	19,432	-0.05(-0.27%)
May 10, 2019	19.34	19.92	19.17	19.44	27,016	-0.11(-0.55%)
May 09, 2019	19.66	19.75	19.18	19.55	14,674	-0.11(-0.54%)
May 08, 2019	19.39	19.76	19.07	19.66	17,362	+0.48(+2.51%)
May 07, 2019	19.17	19.28	18.69	19.17	41,592	-0.16(-0.83%)
May 06, 2019	19.12	19.50	18.96	19.34	9,574	-0.11(-0.55%)
May 03, 2019	18.96	19.55	18.75	19.44	49,427	+0.64(+3.41%)
May 02, 2019	18.59	19.12	18.38	18.80	48,569	+0.16(+0.84%)
May 01, 2019	19.32	19.38	18.59	18.64	15,500	-0.52(-2.73%)
Apr 30, 2019	18.96	19.38	18.64	19.17	35,560	+0.31(+1.67%)
Apr 29, 2019	18.59	18.85	18.17	18.85	33,305	+0.21(+1.12%)
Apr 26, 2019	18.96	19.27	18.49	18.64	23,200	-0.37(-1.93%)
Apr 25, 2019	18.64	19.43	18.38	19.01	43,000	+0.63(+3.42%)
Apr 24, 2019	18.28	18.64	18.07	18.38	35,371	+0.05(+0.29%)
Apr 23, 2019	18.91	19.06	18.28	18.33	50,003	-0.84(-4.37%)
Apr 22, 2019	18.91	19.59	18.85	19.17	11,948	+0.31(+1.67%)
Apr 18, 2019	18.59	18.96	18.38	18.85	32,289	+0.52(+2.86%)
Apr 17, 2019	19.48	19.64	18.22	18.33	37,257	-1.26(-6.42%)
Apr 16, 2019	20.06	20.06	19.38	19.59	19,378	-0.37(-1.84%)
Apr 15, 2019	20.11	20.32	19.90	19.95	6,252	-0.10(-0.52%)
Apr 12, 2019	19.59	20.11	19.59	20.06	16,268	+0.42(+2.13%)
Apr 11, 2019	19.95	20.01	17.96	19.64	103,345	-0.31(-1.57%)
Apr 10, 2019	20.37	20.56	19.95	19.95	11,436	-0.42(-2.06%)
Apr 09, 2019	20.37	20.63	20.21	20.37	19,624	+0.00(+0.00%)
Apr 08, 2019	20.48	20.63	20.27	20.37	18,529	-0.05(-0.26%)
Apr 05, 2019	20.53	20.74	20.06	20.42	37,693	-0.26(-1.27%)
Apr 04, 2019	20.01	20.69	20.01	20.69	19,227	+0.68(+3.40%)
Apr 03, 2019	20.27	20.58	20.01	20.01	23,001	-0.37(-1.80%)
Apr 02, 2019	20.79	20.79	20.01	20.37	31,982	-0.26(-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.