Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.86	21.26	20.86	21.00	527,900	+0.25(+1.20%)
Jun 27, 2019	20.15	20.76	20.15	20.75	64,594	+0.55(+2.72%)
Jun 26, 2019	19.90	20.29	19.84	20.20	75,217	+0.31(+1.56%)
Jun 25, 2019	19.93	19.98	19.57	19.89	76,589	-0.04(-0.20%)
Jun 24, 2019	20.09	20.42	19.91	19.93	73,228	-0.25(-1.24%)
Jun 21, 2019	20.02	20.34	19.95	20.18	238,000	+0.00(+0.00%)
Jun 20, 2019	20.60	20.60	19.93	20.18	104,534	-0.21(-1.03%)
Jun 19, 2019	20.35	20.72	20.14	20.39	156,265	+0.06(+0.30%)
Jun 18, 2019	20.08	20.52	19.97	20.33	115,906	+0.30(+1.50%)
Jun 17, 2019	20.48	20.50	19.93	20.03	186,605	-0.50(-2.44%)
Jun 14, 2019	20.70	20.70	20.35	20.53	181,400	-0.18(-0.87%)
Jun 13, 2019	20.70	20.89	20.59	20.71	205,941	-0.03(-0.14%)
Jun 12, 2019	20.74	20.88	20.70	20.74	148,617	-0.06(-0.29%)
Jun 11, 2019	20.86	21.03	20.75	20.80	164,965	+0.05(+0.24%)
Jun 10, 2019	20.33	20.93	20.33	20.75	125,243	+0.45(+2.22%)
Jun 07, 2019	20.26	20.40	20.05	20.30	232,400	+0.06(+0.30%)
Jun 06, 2019	19.91	20.36	19.88	20.24	120,249	+0.30(+1.50%)
Jun 05, 2019	20.08	20.26	19.83	19.94	120,178	-0.20(-0.99%)
Jun 04, 2019	19.70	20.23	19.70	20.14	380,075	+0.67(+3.44%)
Jun 03, 2019	19.69	19.95	18.91	19.47	267,816	-0.25(-1.27%)
May 31, 2019	19.51	19.74	19.36	19.72	176,000	-0.09(-0.45%)
May 30, 2019	20.27	20.36	19.74	19.81	117,126	-0.38(-1.88%)
May 29, 2019	20.14	20.23	19.77	20.19	197,888	-0.17(-0.83%)
May 28, 2019	20.50	20.61	20.27	20.36	96,503	-0.21(-1.02%)
May 24, 2019	20.50	20.62	20.29	20.57	68,400	+0.13(+0.64%)
May 23, 2019	20.55	20.57	20.24	20.44	141,808	-0.35(-1.68%)
May 22, 2019	20.99	21.01	20.75	20.79	75,474	-0.24(-1.14%)
May 21, 2019	20.88	21.14	20.88	21.03	83,421	+0.23(+1.11%)
May 20, 2019	20.52	21.11	20.52	20.80	77,872	+0.13(+0.63%)
May 17, 2019	20.59	20.93	20.53	20.67	81,000	-0.08(-0.39%)
May 16, 2019	20.77	21.11	20.71	20.75	96,406	+0.05(+0.24%)
May 15, 2019	21.00	21.00	20.48	20.70	140,824	-0.54(-2.54%)
May 14, 2019	20.90	21.30	20.66	21.24	85,891	+0.35(+1.68%)
May 13, 2019	21.39	21.47	20.81	20.89	105,062	-0.86(-3.95%)
May 10, 2019	21.62	21.85	21.37	21.75	82,900	+0.01(+0.05%)
May 09, 2019	21.71	21.84	21.45	21.74	115,317	-0.17(-0.78%)
May 08, 2019	22.28	22.34	21.86	21.91	61,351	-0.41(-1.84%)
May 07, 2019	22.65	22.67	22.17	22.32	92,929	-0.54(-2.36%)
May 06, 2019	22.65	23.04	22.52	22.86	131,666	-0.15(-0.65%)
May 03, 2019	22.75	23.02	22.59	23.01	111,600	+0.33(+1.46%)
May 02, 2019	22.18	22.74	22.18	22.68	125,059	+0.48(+2.16%)
May 01, 2019	22.65	22.82	22.05	22.20	341,504	-0.45(-1.99%)
Apr 30, 2019	22.45	22.74	22.25	22.65	177,442	+0.29(+1.30%)
Apr 29, 2019	21.96	22.77	21.96	22.36	189,326	+0.61(+2.80%)
Apr 26, 2019	21.64	22.26	21.64	21.75	162,800	+0.13(+0.60%)
Apr 25, 2019	22.40	22.69	21.48	21.62	194,858	-0.75(-3.35%)
Apr 24, 2019	22.29	22.51	21.92	22.37	110,787	+0.10(+0.45%)
Apr 23, 2019	21.94	22.34	21.81	22.27	110,341	+0.27(+1.23%)
Apr 22, 2019	22.14	22.32	21.76	22.00	93,083	-0.30(-1.35%)
Apr 18, 2019	22.77	22.91	22.08	22.30	175,400	-0.59(-2.58%)
Apr 17, 2019	22.98	22.98	22.52	22.89	147,224	+0.01(+0.04%)
Apr 16, 2019	22.45	23.16	22.35	22.88	339,249	+1.01(+4.62%)
Apr 15, 2019	22.05	22.22	21.82	21.87	143,426	-0.04(-0.18%)
Apr 12, 2019	21.42	22.01	21.20	21.91	223,200	+0.75(+3.54%)
Apr 11, 2019	20.28	21.27	20.15	21.16	479,212	+1.58(+8.07%)
Apr 10, 2019	19.23	19.62	19.00	19.58	137,025	+0.35(+1.82%)
Apr 09, 2019	19.49	19.56	19.21	19.23	209,043	-0.35(-1.79%)
Apr 08, 2019	19.15	19.60	18.98	19.58	294,673	+0.37(+1.93%)
Apr 05, 2019	19.13	19.25	19.04	19.21	94,400	+0.11(+0.58%)
Apr 04, 2019	18.61	19.27	18.61	19.10	135,160	+0.48(+2.58%)
Apr 03, 2019	18.97	19.07	18.59	18.62	161,098	-0.16(-0.85%)
Apr 02, 2019	18.64	18.95	18.52	18.78	146,171	+0.04(+0.21%)

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.