Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.07	18.22	17.62	18.12	824,116	+0.08(+0.42%)
Jun 27, 2019	17.66	18.05	17.33	18.04	659,907	+0.43(+2.44%)
Jun 26, 2019	17.37	17.69	17.14	17.61	728,311	+0.40(+2.35%)
Jun 25, 2019	17.74	17.84	17.08	17.21	757,399	-0.46(-2.58%)
Jun 24, 2019	17.77	18.34	17.61	17.66	582,108	-0.06(-0.33%)
Jun 21, 2019	18.15	18.18	17.39	17.72	1,677,868	-0.57(-3.09%)
Jun 20, 2019	18.63	19.01	18.28	18.29	930,950	-0.08(-0.46%)
Jun 19, 2019	19.34	19.34	18.26	18.37	1,044,550	-0.98(-5.06%)
Jun 18, 2019	19.43	19.96	19.07	19.35	817,092	+0.01(+0.04%)
Jun 17, 2019	19.18	19.47	19.07	19.34	383,357	+0.12(+0.61%)
Jun 14, 2019	19.39	19.44	19.16	19.23	402,219	-0.13(-0.70%)
Jun 13, 2019	19.15	19.49	19.10	19.36	438,321	+0.38(+2.00%)
Jun 12, 2019	18.81	19.19	18.60	18.98	643,860	+0.11(+0.58%)
Jun 11, 2019	18.98	19.13	18.69	18.87	1,122,596	+0.63(+3.45%)
Jun 10, 2019	18.18	18.62	18.13	18.24	364,922	+0.13(+0.74%)
Jun 07, 2019	17.91	18.13	17.63	18.11	309,940	+0.33(+1.84%)
Jun 06, 2019	17.78	17.91	17.22	17.78	418,154	-0.02(-0.09%)
Jun 05, 2019	18.36	18.59	17.71	17.80	439,417	-0.45(-2.48%)
Jun 04, 2019	17.60	18.28	17.59	18.25	521,828	+0.90(+5.18%)
Jun 03, 2019	17.42	17.75	17.21	17.35	613,029	-0.18(-1.05%)
May 31, 2019	17.64	17.81	17.49	17.54	778,007	-0.39(-2.16%)
May 30, 2019	18.45	19.35	17.85	17.92	606,495	-0.58(-3.13%)
May 29, 2019	18.47	18.72	18.27	18.50	742,208	-0.12(-0.63%)
May 28, 2019	19.30	19.38	18.59	18.62	625,916	-0.61(-3.19%)
May 24, 2019	19.49	19.61	19.15	19.23	417,461	-0.11(-0.56%)
May 23, 2019	18.88	19.36	18.58	19.34	939,287	+0.17(+0.88%)
May 22, 2019	19.69	19.88	18.90	19.17	1,466,353	-0.22(-1.13%)
May 21, 2019	19.13	19.71	18.83	19.39	816,444	+0.76(+4.06%)
May 20, 2019	18.70	18.80	18.45	18.64	433,881	-0.24(-1.29%)
May 17, 2019	19.35	19.47	18.85	18.88	495,333	-0.71(-3.60%)
May 16, 2019	19.51	19.98	19.43	19.59	338,214	+0.15(+0.78%)
May 15, 2019	19.23	19.69	18.84	19.43	841,085	-0.03(-0.17%)
May 14, 2019	20.00	20.19	19.40	19.47	1,049,363	-0.40(-2.03%)
May 13, 2019	20.66	20.80	19.85	19.87	927,827	-1.24(-5.89%)
May 10, 2019	20.91	21.15	20.48	21.11	619,286	-0.02(-0.08%)
May 09, 2019	21.14	21.28	20.53	21.13	386,981	-0.28(-1.29%)
May 08, 2019	21.46	21.83	21.36	21.41	223,333	-0.03(-0.12%)
May 07, 2019	21.63	21.74	21.20	21.43	511,477	-0.46(-2.11%)
May 06, 2019	21.73	22.09	21.66	21.89	254,103	-0.34(-1.55%)
May 03, 2019	21.99	22.28	21.66	22.24	626,311	+0.42(+1.92%)
May 02, 2019	21.79	22.43	21.55	21.82	686,893	-0.08(-0.35%)
May 01, 2019	22.24	22.93	21.56	21.89	1,681,059	-0.76(-3.37%)
Apr 30, 2019	23.20	23.26	22.41	22.66	910,093	-0.55(-2.35%)
Apr 29, 2019	23.75	23.99	23.18	23.20	548,477	-0.46(-1.95%)
Apr 26, 2019	23.10	23.73	22.90	23.67	732,641	+0.49(+2.10%)
Apr 25, 2019	23.44	23.61	23.07	23.18	455,099	-0.27(-1.15%)
Apr 24, 2019	23.37	23.57	23.21	23.45	185,959	+0.03(+0.14%)
Apr 23, 2019	23.14	23.47	22.89	23.41	572,810	+0.34(+1.46%)
Apr 22, 2019	23.31	23.34	22.98	23.08	256,599	-0.27(-1.15%)
Apr 18, 2019	23.84	24.02	23.27	23.35	413,056	-0.56(-2.35%)
Apr 17, 2019	23.60	24.04	23.45	23.91	530,188	+0.50(+2.15%)
Apr 16, 2019	23.34	23.55	23.15	23.41	348,174	+0.17(+0.72%)
Apr 15, 2019	23.46	23.52	22.80	23.24	393,017	-0.19(-0.82%)
Apr 12, 2019	23.05	23.47	22.84	23.43	513,075	+0.53(+2.31%)
Apr 11, 2019	23.04	23.21	22.75	22.90	389,010	-0.08(-0.33%)
Apr 10, 2019	22.17	23.05	22.17	22.98	659,613	+0.84(+3.79%)
Apr 09, 2019	22.56	22.56	22.08	22.14	337,223	-0.48(-2.12%)
Apr 08, 2019	23.00	23.23	22.46	22.62	396,970	-0.45(-1.97%)
Apr 05, 2019	22.42	23.11	22.42	23.07	608,450	+0.66(+2.92%)
Apr 04, 2019	22.17	22.43	22.06	22.42	395,899	+0.23(+1.02%)
Apr 03, 2019	22.43	22.47	22.07	22.19	380,411	+0.08(+0.34%)
Apr 02, 2019	22.08	22.32	21.87	22.11	422,320	+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.