Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.06	18.21	17.61	18.12	824,324	+0.08(+0.42%)
Jun 27, 2019	17.65	18.05	17.32	18.04	660,074	+0.43(+2.44%)
Jun 26, 2019	17.36	17.69	17.14	17.61	728,495	+0.40(+2.35%)
Jun 25, 2019	17.74	17.84	17.08	17.20	757,591	-0.46(-2.58%)
Jun 24, 2019	17.76	18.33	17.61	17.66	582,255	-0.06(-0.33%)
Jun 21, 2019	18.14	18.17	17.39	17.72	1,678,292	-0.57(-3.09%)
Jun 20, 2019	18.62	19.00	18.28	18.28	931,185	-0.08(-0.46%)
Jun 19, 2019	19.34	19.34	18.25	18.37	1,044,815	-0.98(-5.06%)
Jun 18, 2019	19.42	19.95	19.07	19.35	817,299	+0.01(+0.04%)
Jun 17, 2019	19.18	19.46	19.06	19.34	383,454	+0.12(+0.61%)
Jun 14, 2019	19.39	19.44	19.15	19.22	402,320	-0.13(-0.70%)
Jun 13, 2019	19.14	19.49	19.09	19.36	438,432	+0.38(+2.00%)
Jun 12, 2019	18.81	19.18	18.60	18.98	644,023	+0.11(+0.58%)
Jun 11, 2019	18.98	19.13	18.68	18.87	1,122,880	+0.63(+3.45%)
Jun 10, 2019	18.18	18.61	18.13	18.24	365,015	+0.13(+0.74%)
Jun 07, 2019	17.91	18.13	17.62	18.10	310,019	+0.33(+1.84%)
Jun 06, 2019	17.77	17.90	17.21	17.77	418,260	-0.02(-0.09%)
Jun 05, 2019	18.35	18.59	17.71	17.79	439,528	-0.45(-2.49%)
Jun 04, 2019	17.60	18.28	17.59	18.25	521,960	+0.90(+5.18%)
Jun 03, 2019	17.41	17.75	17.20	17.35	613,184	-0.18(-1.05%)
May 31, 2019	17.63	17.80	17.48	17.53	778,204	-0.39(-2.16%)
May 30, 2019	18.45	19.34	17.84	17.92	606,649	-0.58(-3.13%)
May 29, 2019	18.46	18.72	18.26	18.50	742,396	-0.12(-0.63%)
May 28, 2019	19.29	19.37	18.59	18.61	626,074	-0.61(-3.19%)
May 24, 2019	19.49	19.61	19.14	19.23	417,567	-0.11(-0.56%)
May 23, 2019	18.87	19.35	18.57	19.34	939,525	+0.17(+0.88%)
May 22, 2019	19.69	19.87	18.89	19.17	1,466,724	-0.22(-1.13%)
May 21, 2019	19.13	19.71	18.83	19.39	816,651	+0.76(+4.06%)
May 20, 2019	18.70	18.79	18.45	18.63	433,991	-0.24(-1.29%)
May 17, 2019	19.34	19.46	18.84	18.87	495,459	-0.71(-3.60%)
May 16, 2019	19.50	19.97	19.43	19.58	338,299	+0.15(+0.78%)
May 15, 2019	19.23	19.68	18.83	19.43	841,297	-0.03(-0.17%)
May 14, 2019	20.00	20.19	19.40	19.46	1,049,629	-0.40(-2.03%)
May 13, 2019	20.65	20.79	19.84	19.87	928,061	-1.24(-5.89%)
May 10, 2019	20.91	21.15	20.47	21.11	619,443	-0.02(-0.08%)
May 09, 2019	21.13	21.28	20.53	21.12	387,079	-0.28(-1.29%)
May 08, 2019	21.45	21.82	21.35	21.40	223,390	-0.03(-0.12%)
May 07, 2019	21.63	21.74	21.19	21.43	511,606	-0.46(-2.11%)
May 06, 2019	21.72	22.08	21.65	21.89	254,168	-0.34(-1.55%)
May 03, 2019	21.98	22.28	21.65	22.23	626,470	+0.42(+1.92%)
May 02, 2019	21.79	22.43	21.54	21.81	687,067	-0.08(-0.34%)
May 01, 2019	22.23	22.92	21.56	21.89	1,681,484	-0.76(-3.37%)
Apr 30, 2019	23.20	23.25	22.40	22.65	910,324	-0.55(-2.35%)
Apr 29, 2019	23.74	23.98	23.17	23.20	548,616	-0.46(-1.95%)
Apr 26, 2019	23.09	23.72	22.90	23.66	732,826	+0.49(+2.10%)
Apr 25, 2019	23.43	23.60	23.06	23.17	455,215	-0.27(-1.15%)
Apr 24, 2019	23.37	23.56	23.20	23.44	186,006	+0.03(+0.14%)
Apr 23, 2019	23.13	23.46	22.89	23.41	572,955	+0.34(+1.46%)
Apr 22, 2019	23.30	23.33	22.97	23.07	256,664	-0.27(-1.15%)
Apr 18, 2019	23.84	24.01	23.27	23.34	413,160	-0.56(-2.35%)
Apr 17, 2019	23.59	24.03	23.44	23.90	530,322	+0.50(+2.15%)
Apr 16, 2019	23.33	23.54	23.14	23.40	348,262	+0.17(+0.72%)
Apr 15, 2019	23.45	23.51	22.80	23.23	393,117	-0.19(-0.82%)
Apr 12, 2019	23.05	23.47	22.84	23.43	513,205	+0.53(+2.31%)
Apr 11, 2019	23.03	23.21	22.75	22.90	389,109	-0.08(-0.33%)
Apr 10, 2019	22.17	23.05	22.17	22.97	659,780	+0.84(+3.79%)
Apr 09, 2019	22.55	22.55	22.07	22.13	337,308	-0.48(-2.12%)
Apr 08, 2019	23.00	23.22	22.45	22.61	397,071	-0.45(-1.97%)
Apr 05, 2019	22.41	23.11	22.41	23.06	608,604	+0.65(+2.92%)
Apr 04, 2019	22.17	22.43	22.05	22.41	395,999	+0.23(+1.02%)
Apr 03, 2019	22.43	22.46	22.07	22.18	380,507	+0.08(+0.34%)
Apr 02, 2019	22.07	22.32	21.86	22.11	422,427	+0.02(+0.08%)

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.