Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.75	20.50	19.67	20.00	1,141,700	+0.17(+0.86%)
Jun 27, 2019	19.18	19.88	19.18	19.83	1,195,216	+0.60(+3.12%)
Jun 26, 2019	18.53	19.32	18.53	19.23	1,130,903	+0.68(+3.67%)
Jun 25, 2019	18.01	18.63	17.62	18.55	1,404,960	+0.56(+3.11%)
Jun 24, 2019	18.28	18.40	17.41	17.99	1,048,671	-0.39(-2.12%)
Jun 21, 2019	18.55	18.89	18.27	18.38	1,161,900	-0.17(-0.92%)
Jun 20, 2019	18.78	19.12	18.43	18.55	805,563	+0.35(+1.92%)
Jun 19, 2019	18.67	18.88	18.16	18.20	1,290,275	-0.39(-2.10%)
Jun 18, 2019	18.19	19.05	18.19	18.59	1,175,597	+0.61(+3.39%)
Jun 17, 2019	17.70	18.33	17.60	17.98	654,840	+0.15(+0.84%)
Jun 14, 2019	18.01	18.34	17.57	17.83	1,254,300	-0.28(-1.55%)
Jun 13, 2019	17.85	18.32	17.16	18.11	1,779,231	+0.32(+1.80%)
Jun 12, 2019	18.36	18.48	17.67	17.79	1,373,862	-0.77(-4.15%)
Jun 11, 2019	18.64	18.77	18.22	18.56	1,200,080	+0.13(+0.71%)
Jun 10, 2019	17.75	18.88	17.75	18.43	1,247,993	+1.01(+5.80%)
Jun 07, 2019	17.06	17.60	17.04	17.42	1,200,800	+0.39(+2.29%)
Jun 06, 2019	17.03	17.18	16.42	17.03	1,508,614	-0.09(-0.53%)
Jun 05, 2019	16.90	17.12	16.45	17.12	1,743,443	+0.21(+1.24%)
Jun 04, 2019	16.04	17.17	15.83	16.91	2,949,056	+1.40(+9.03%)
Jun 03, 2019	15.35	15.73	15.10	15.51	1,996,729	+0.25(+1.64%)
May 31, 2019	14.84	16.22	14.79	15.26	2,310,600	-1.20(-7.29%)
May 30, 2019	16.66	17.22	16.44	16.46	732,064	-0.21(-1.26%)
May 29, 2019	17.05	17.05	16.35	16.67	998,807	-0.53(-3.08%)
May 28, 2019	17.07	17.33	16.76	17.20	1,457,437	+0.15(+0.88%)
May 24, 2019	17.39	17.40	16.75	17.05	1,604,300	-0.15(-0.87%)
May 23, 2019	17.54	17.56	16.60	17.20	1,822,440	-0.64(-3.59%)
May 22, 2019	18.75	18.83	17.50	17.84	1,665,815	-1.06(-5.61%)
May 21, 2019	18.85	19.23	18.70	18.90	908,596	+0.06(+0.32%)
May 20, 2019	19.05	19.38	18.73	18.84	771,206	-0.50(-2.59%)
May 17, 2019	19.34	19.84	19.26	19.34	891,400	-0.28(-1.43%)
May 16, 2019	20.31	20.45	19.43	19.62	1,358,191	-0.58(-2.87%)
May 15, 2019	20.47	20.77	19.63	20.20	1,207,057	-0.55(-2.65%)
May 14, 2019	20.73	21.07	20.52	20.75	534,681	+0.09(+0.44%)
May 13, 2019	21.03	21.16	20.48	20.66	1,694,090	-1.09(-5.01%)
May 10, 2019	21.52	21.84	20.92	21.75	873,600	+0.18(+0.83%)
May 09, 2019	20.76	21.58	20.02	21.57	1,106,931	+0.15(+0.70%)
May 08, 2019	21.54	21.93	21.41	21.42	702,715	-0.05(-0.23%)
May 07, 2019	21.53	21.60	20.91	21.47	1,339,009	-0.44(-2.01%)
May 06, 2019	21.64	22.07	21.03	21.91	1,232,745	-0.55(-2.45%)
May 03, 2019	21.66	22.58	21.29	22.46	1,427,600	+0.77(+3.55%)
May 02, 2019	22.86	23.55	21.50	21.69	3,337,388	+0.05(+0.23%)
May 01, 2019	22.24	22.62	21.51	21.64	1,296,427	-0.49(-2.21%)
Apr 30, 2019	22.30	22.32	21.38	22.13	1,342,954	-0.29(-1.29%)
Apr 29, 2019	22.71	22.92	22.35	22.42	916,715	-0.32(-1.41%)
Apr 26, 2019	22.87	23.24	22.26	22.74	976,000	+0.15(+0.66%)
Apr 25, 2019	24.32	24.32	22.07	22.59	1,625,238	-2.02(-8.21%)
Apr 24, 2019	24.71	24.96	24.30	24.61	870,886	-0.20(-0.81%)
Apr 23, 2019	25.58	25.73	24.66	24.81	1,162,551	-0.75(-2.93%)
Apr 22, 2019	26.03	26.12	25.40	25.56	1,036,115	-0.71(-2.70%)
Apr 18, 2019	25.98	26.82	25.84	26.27	1,756,700	+0.22(+0.84%)
Apr 17, 2019	26.10	26.40	25.80	26.05	1,278,938	+0.12(+0.46%)
Apr 16, 2019	25.24	26.12	24.81	25.93	1,326,840	+0.67(+2.65%)
Apr 15, 2019	25.29	25.61	24.87	25.26	1,509,350	-0.04(-0.16%)
Apr 12, 2019	25.20	26.29	25.00	25.30	3,496,300	+1.03(+4.24%)
Apr 11, 2019	23.95	24.71	23.86	24.27	1,479,338	+0.31(+1.29%)
Apr 10, 2019	22.89	24.16	22.89	23.96	1,472,309	+1.02(+4.45%)
Apr 09, 2019	23.20	23.40	22.84	22.94	549,352	-0.44(-1.88%)
Apr 08, 2019	23.09	23.60	22.99	23.38	696,403	+0.18(+0.78%)
Apr 05, 2019	22.90	23.50	22.33	23.20	1,172,900	+0.19(+0.83%)
Apr 04, 2019	22.18	23.17	22.08	23.01	1,686,158	+0.87(+3.93%)
Apr 03, 2019	21.17	22.70	21.17	22.14	2,146,924	+1.27(+6.09%)
Apr 02, 2019	20.84	21.06	20.31	20.87	1,953,179	+0.03(+0.14%)

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.