Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.66	18.55	17.61	18.49	198,900	+0.84(+4.76%)
Jun 27, 2019	17.35	17.65	17.27	17.65	174,267	+0.31(+1.79%)
Jun 26, 2019	17.19	17.59	17.00	17.34	155,628	+0.15(+0.87%)
Jun 25, 2019	17.19	17.58	17.14	17.19	317,657	+0.05(+0.29%)
Jun 24, 2019	17.80	17.80	17.10	17.14	244,365	-0.66(-3.71%)
Jun 21, 2019	18.52	18.64	17.67	17.80	470,700	-0.84(-4.51%)
Jun 20, 2019	19.46	19.46	18.57	18.64	206,917	-0.53(-2.76%)
Jun 19, 2019	19.23	19.30	18.88	19.17	151,553	-0.02(-0.10%)
Jun 18, 2019	18.99	19.40	18.76	19.19	75,321	+0.41(+2.18%)
Jun 17, 2019	18.70	18.94	18.45	18.78	85,204	+0.09(+0.48%)
Jun 14, 2019	19.36	19.49	18.68	18.69	93,600	-0.61(-3.16%)
Jun 13, 2019	19.40	19.60	19.12	19.30	107,554	+0.01(+0.05%)
Jun 12, 2019	18.50	19.31	18.45	19.29	201,347	+0.76(+4.10%)
Jun 11, 2019	18.66	18.82	18.33	18.53	97,886	+0.03(+0.16%)
Jun 10, 2019	18.24	18.78	18.22	18.50	143,515	+0.38(+2.10%)
Jun 07, 2019	18.10	18.45	17.85	18.12	240,600	+0.12(+0.67%)
Jun 06, 2019	18.03	18.07	17.63	18.00	122,761	+0.03(+0.17%)
Jun 05, 2019	18.01	18.11	17.58	17.97	121,025	-0.09(-0.50%)
Jun 04, 2019	16.59	18.25	16.40	18.06	205,049	+1.74(+10.66%)
Jun 03, 2019	16.13	16.48	16.08	16.32	174,235	+0.21(+1.30%)
May 31, 2019	16.58	16.80	16.05	16.11	167,000	-0.74(-4.39%)
May 30, 2019	17.05	17.40	16.64	16.85	117,784	-0.19(-1.12%)
May 29, 2019	17.50	17.66	16.54	17.04	244,641	-0.69(-3.89%)
May 28, 2019	17.93	18.07	17.71	17.73	175,381	-0.22(-1.23%)
May 24, 2019	17.96	18.04	17.57	17.95	162,500	+0.15(+0.84%)
May 23, 2019	17.54	17.81	17.51	17.80	199,254	-0.05(-0.28%)
May 22, 2019	17.81	18.09	17.58	17.85	220,282	-0.11(-0.61%)
May 21, 2019	17.67	18.14	17.57	17.96	132,580	+0.31(+1.76%)
May 20, 2019	17.50	17.85	17.24	17.65	146,400	+0.03(+0.17%)
May 17, 2019	17.64	17.84	17.54	17.62	317,800	-0.27(-1.51%)
May 16, 2019	17.81	18.05	17.71	17.89	127,119	+0.08(+0.45%)
May 15, 2019	17.67	18.13	17.65	17.81	93,487	-0.12(-0.67%)
May 14, 2019	17.58	18.13	17.58	17.93	115,815	+0.40(+2.28%)
May 13, 2019	17.69	17.89	17.24	17.53	214,376	-0.56(-3.10%)
May 10, 2019	18.24	18.24	17.79	18.09	184,800	-0.10(-0.55%)
May 09, 2019	18.27	18.35	17.70	18.19	157,896	-0.08(-0.44%)
May 08, 2019	18.45	18.84	18.25	18.27	147,206	-0.18(-0.98%)
May 07, 2019	19.22	19.26	18.29	18.45	157,061	-0.97(-4.99%)
May 06, 2019	18.11	19.53	18.11	19.42	240,547	+1.38(+7.65%)
May 03, 2019	17.96	18.15	17.75	18.04	476,300	+0.03(+0.17%)
May 02, 2019	19.15	19.56	17.19	18.01	970,089	-1.95(-9.77%)
May 01, 2019	20.17	20.73	19.79	19.96	242,604	-0.21(-1.04%)
Apr 30, 2019	20.29	20.59	19.95	20.17	143,493	-0.12(-0.59%)
Apr 29, 2019	20.25	20.60	20.15	20.29	272,444	+0.06(+0.30%)
Apr 26, 2019	19.99	20.31	19.88	20.23	143,700	+0.25(+1.25%)
Apr 25, 2019	20.06	20.47	19.80	19.98	101,452	-0.17(-0.84%)
Apr 24, 2019	19.91	20.57	19.91	20.15	164,447	+0.24(+1.21%)
Apr 23, 2019	19.42	19.92	19.23	19.91	248,151	+0.45(+2.31%)
Apr 22, 2019	19.45	19.67	19.24	19.46	96,141	-0.09(-0.46%)
Apr 18, 2019	19.50	19.59	19.22	19.55	105,600	+0.04(+0.21%)
Apr 17, 2019	19.60	19.77	19.28	19.51	98,302	-0.08(-0.41%)
Apr 16, 2019	19.38	19.79	19.11	19.59	176,219	+0.09(+0.46%)
Apr 15, 2019	19.40	19.66	19.27	19.50	141,303	+0.05(+0.26%)
Apr 12, 2019	19.93	20.28	19.34	19.45	74,500	-0.49(-2.46%)
Apr 11, 2019	19.78	20.09	19.58	19.94	208,829	+0.16(+0.81%)
Apr 10, 2019	19.80	20.03	19.55	19.78	122,675	+0.03(+0.15%)
Apr 09, 2019	20.18	20.24	19.64	19.75	99,538	-0.52(-2.57%)
Apr 08, 2019	20.59	20.88	20.20	20.27	104,454	-0.46(-2.22%)
Apr 05, 2019	20.70	21.12	20.59	20.73	113,300	-0.19(-0.91%)
Apr 04, 2019	20.65	21.34	20.51	20.92	140,428	+0.31(+1.50%)
Apr 03, 2019	21.02	21.12	20.51	20.61	170,918	-0.21(-1.01%)
Apr 02, 2019	20.39	20.93	20.01	20.82	251,916	+0.40(+1.96%)

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.