Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.56	19.84	19.50	19.50	1,362,100	+0.03(+0.15%)
Jun 27, 2019	19.55	19.67	19.36	19.47	286,000	-0.04(-0.21%)
Jun 26, 2019	19.52	19.72	19.31	19.51	249,142	+0.10(+0.52%)
Jun 25, 2019	19.66	19.71	19.26	19.41	221,088	-0.26(-1.32%)
Jun 24, 2019	19.77	19.97	19.37	19.67	161,505	-0.11(-0.56%)
Jun 21, 2019	19.96	20.04	19.64	19.78	177,300	-0.32(-1.59%)
Jun 20, 2019	19.60	20.17	19.60	20.10	386,347	+0.55(+2.81%)
Jun 19, 2019	19.22	19.55	19.11	19.55	220,986	+0.36(+1.88%)
Jun 18, 2019	19.12	19.44	19.11	19.19	129,845	+0.22(+1.16%)
Jun 17, 2019	19.05	19.66	18.93	18.97	282,483	-0.09(-0.47%)
Jun 14, 2019	18.90	19.18	18.90	19.06	138,100	+0.08(+0.42%)
Jun 13, 2019	18.79	19.00	18.73	18.98	116,706	+0.27(+1.44%)
Jun 12, 2019	18.75	18.98	18.65	18.71	143,859	-0.10(-0.53%)
Jun 11, 2019	19.00	19.30	18.68	18.81	289,864	-0.31(-1.62%)
Jun 10, 2019	18.26	19.13	18.26	19.12	299,737	+0.85(+4.65%)
Jun 07, 2019	18.34	18.40	18.21	18.27	116,700	+0.01(+0.05%)
Jun 06, 2019	17.95	18.28	17.89	18.26	102,227	+0.27(+1.50%)
Jun 05, 2019	18.01	18.12	17.93	17.99	103,628	+0.01(+0.06%)
Jun 04, 2019	17.80	17.98	17.59	17.98	173,665	+0.32(+1.81%)
Jun 03, 2019	18.01	18.14	17.55	17.66	167,199	-0.36(-2.00%)
May 31, 2019	18.01	18.07	17.81	18.02	108,800	-0.16(-0.88%)
May 30, 2019	18.17	18.29	17.99	18.18	110,030	+0.00(+0.00%)
May 29, 2019	18.34	18.39	18.15	18.18	97,997	-0.28(-1.52%)
May 28, 2019	18.12	18.50	18.12	18.46	219,234	+0.36(+1.99%)
May 24, 2019	18.22	18.27	17.99	18.10	67,800	-0.09(-0.49%)
May 23, 2019	18.70	18.70	18.10	18.19	79,451	-0.58(-3.09%)
May 22, 2019	18.43	18.88	18.43	18.77	360,282	+0.25(+1.35%)
May 21, 2019	18.44	18.62	18.29	18.52	312,458	+0.19(+1.04%)
May 20, 2019	18.57	18.57	18.21	18.33	82,303	-0.36(-1.93%)
May 17, 2019	18.82	18.99	18.68	18.69	94,100	-0.30(-1.58%)
May 16, 2019	18.99	19.11	18.71	18.99	258,432	-0.05(-0.26%)
May 15, 2019	18.84	19.21	18.80	19.04	104,115	+0.01(+0.05%)
May 14, 2019	18.77	19.13	18.73	19.03	230,205	+0.21(+1.12%)
May 13, 2019	18.80	18.87	18.59	18.82	123,568	-0.22(-1.16%)
May 10, 2019	19.00	19.08	18.63	19.04	149,100	+0.01(+0.05%)
May 09, 2019	19.00	19.29	18.79	19.03	100,781	-0.21(-1.09%)
May 08, 2019	19.25	19.48	18.99	19.24	505,303	+1.17(+6.47%)
May 07, 2019	18.32	18.43	17.96	18.07	118,336	-0.35(-1.90%)
May 06, 2019	18.17	18.48	18.00	18.42	76,301	+0.01(+0.05%)
May 03, 2019	18.18	18.42	18.13	18.41	150,800	+0.32(+1.77%)
May 02, 2019	18.32	18.36	18.01	18.09	70,918	-0.26(-1.42%)
May 01, 2019	18.62	18.62	18.27	18.35	124,214	-0.19(-1.02%)
Apr 30, 2019	18.70	18.85	18.46	18.54	180,937	-0.16(-0.86%)
Apr 29, 2019	18.62	18.71	18.52	18.70	145,545	+0.13(+0.70%)
Apr 26, 2019	18.26	18.69	18.21	18.57	136,500	+0.29(+1.59%)
Apr 25, 2019	18.22	18.39	18.06	18.28	107,700	+0.19(+1.05%)
Apr 24, 2019	18.33	18.35	18.04	18.09	260,346	-0.19(-1.04%)
Apr 23, 2019	17.99	18.35	17.99	18.28	236,122	+0.39(+2.18%)
Apr 22, 2019	17.80	17.92	17.73	17.89	93,930	+0.08(+0.45%)
Apr 18, 2019	17.80	17.93	17.73	17.81	107,000	-0.02(-0.11%)
Apr 17, 2019	17.85	17.98	17.77	17.83	100,793	-0.02(-0.11%)
Apr 16, 2019	17.92	18.00	17.72	17.85	190,652	+0.03(+0.17%)
Apr 15, 2019	17.71	17.91	17.70	17.82	163,228	+0.13(+0.73%)
Apr 12, 2019	17.39	17.80	17.39	17.69	203,000	+0.35(+2.02%)
Apr 11, 2019	17.14	17.39	17.02	17.34	100,915	+0.21(+1.23%)
Apr 10, 2019	17.02	17.30	17.02	17.13	71,024	+0.10(+0.59%)
Apr 09, 2019	16.93	17.19	16.93	17.03	139,686	+0.09(+0.53%)
Apr 08, 2019	16.93	16.98	16.76	16.94	75,997	-0.06(-0.35%)
Apr 05, 2019	16.93	17.09	16.87	17.00	197,800	+0.09(+0.53%)
Apr 04, 2019	17.13	17.13	16.74	16.91	85,740	-0.22(-1.28%)
Apr 03, 2019	17.34	17.35	17.08	17.13	152,769	-0.14(-0.81%)
Apr 02, 2019	17.45	17.45	17.05	17.27	122,875	-0.14(-0.80%)

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.