Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.56	21.77	20.67	21.34	8,787,802	-0.17(-0.80%)
Jun 27, 2019	21.54	21.69	21.40	21.51	2,544,404	+0.12(+0.54%)
Jun 26, 2019	21.88	21.88	21.37	21.39	2,292,746	-0.34(-1.55%)
Jun 25, 2019	21.92	22.00	21.66	21.73	2,270,757	-0.20(-0.92%)
Jun 24, 2019	21.99	22.17	21.82	21.93	1,644,510	-0.04(-0.17%)
Jun 21, 2019	22.03	22.22	21.92	21.97	2,869,407	-0.13(-0.61%)
Jun 20, 2019	22.22	22.55	22.03	22.11	2,968,567	+0.12(+0.52%)
Jun 19, 2019	19.92	22.54	19.84	21.99	9,450,830	+0.22(+1.01%)
Jun 18, 2019	21.61	22.08	21.52	21.77	3,107,817	+0.34(+1.60%)
Jun 17, 2019	21.26	21.48	21.17	21.43	2,653,672	+0.13(+0.63%)
Jun 14, 2019	21.25	21.42	21.14	21.29	1,980,752	+0.01(+0.05%)
Jun 13, 2019	21.17	21.37	21.01	21.28	1,187,742	+0.27(+1.27%)
Jun 12, 2019	20.98	21.04	20.89	21.02	1,496,799	+0.04(+0.18%)
Jun 11, 2019	21.00	21.03	20.77	20.98	3,159,514	+0.13(+0.64%)
Jun 10, 2019	20.80	20.96	20.78	20.84	1,759,652	+0.19(+0.92%)
Jun 07, 2019	20.37	20.67	20.30	20.65	1,430,031	+0.59(+2.95%)
Jun 06, 2019	20.07	20.15	19.94	20.06	2,021,720	-0.08(-0.38%)
Jun 05, 2019	20.11	20.29	19.93	20.14	1,376,323	+0.02(+0.09%)
Jun 04, 2019	19.63	20.13	19.46	20.12	1,943,117	+0.72(+3.69%)
Jun 03, 2019	19.35	19.55	19.24	19.40	3,281,183	+0.03(+0.15%)
May 31, 2019	19.34	19.47	19.12	19.37	2,369,218	-0.14(-0.73%)
May 30, 2019	19.44	19.70	19.39	19.52	2,498,333	+0.08(+0.39%)
May 29, 2019	19.22	19.53	19.10	19.44	2,946,498	+0.22(+1.14%)
May 28, 2019	18.95	19.25	18.90	19.22	3,146,605	+0.34(+1.82%)
May 24, 2019	18.92	19.03	18.80	18.88	1,185,080	+0.04(+0.20%)
May 23, 2019	18.75	18.89	18.57	18.84	2,435,379	+0.00(+0.00%)
May 22, 2019	18.98	19.09	18.75	18.84	1,776,018	-0.28(-1.45%)
May 21, 2019	18.74	19.34	18.73	19.12	2,338,718	+0.53(+2.83%)
May 20, 2019	18.66	18.79	18.54	18.59	1,106,845	-0.27(-1.42%)
May 17, 2019	18.91	19.17	18.86	18.86	1,405,640	-0.24(-1.25%)
May 16, 2019	19.02	19.23	18.99	19.10	1,411,248	+0.05(+0.25%)
May 15, 2019	18.86	19.13	18.78	19.05	1,228,098	+0.06(+0.30%)
May 14, 2019	19.13	19.19	18.60	18.99	2,002,175	-0.09(-0.45%)
May 13, 2019	19.28	19.50	18.97	19.08	2,335,937	-0.56(-2.87%)
May 10, 2019	19.57	19.78	19.23	19.64	1,558,159	-0.02(-0.10%)
May 09, 2019	19.65	19.80	19.39	19.66	1,951,908	-0.22(-1.11%)
May 08, 2019	19.98	20.09	19.81	19.88	2,494,242	-0.11(-0.53%)
May 07, 2019	20.06	20.28	19.75	19.98	2,270,253	-0.32(-1.55%)
May 06, 2019	20.53	20.62	19.76	20.30	3,573,050	-0.62(-2.97%)
May 03, 2019	20.61	20.93	20.59	20.92	2,169,699	+0.33(+1.62%)
May 02, 2019	19.99	20.61	19.88	20.59	4,373,514	+0.63(+3.16%)
May 01, 2019	19.74	20.20	19.54	19.96	4,063,127	+0.12(+0.63%)
Apr 30, 2019	21.94	22.20	19.62	19.83	5,913,735	-2.01(-9.19%)
Apr 29, 2019	21.91	22.00	21.67	21.84	3,096,441	-0.06(-0.26%)
Apr 26, 2019	21.67	22.23	21.56	21.90	4,870,334	+0.22(+1.01%)
Apr 25, 2019	21.46	21.74	21.25	21.68	5,799,615	+0.18(+0.84%)
Apr 24, 2019	21.24	21.63	21.21	21.49	3,449,186	+0.26(+1.21%)
Apr 23, 2019	20.95	21.28	20.91	21.24	1,259,500	+0.41(+1.97%)
Apr 22, 2019	20.80	21.01	20.79	20.83	1,267,006	-0.12(-0.59%)
Apr 18, 2019	20.98	21.04	20.79	20.95	1,640,961	-0.07(-0.32%)
Apr 17, 2019	21.12	21.19	20.93	21.02	1,447,236	-0.09(-0.41%)
Apr 16, 2019	21.00	21.12	20.85	21.10	1,333,623	+0.22(+1.05%)
Apr 15, 2019	20.90	20.93	20.71	20.88	1,466,742	-0.02(-0.09%)
Apr 12, 2019	21.02	21.02	20.76	20.90	1,414,538	-0.01(-0.05%)
Apr 11, 2019	20.92	21.02	20.84	20.91	923,588	+0.01(+0.05%)
Apr 10, 2019	20.65	20.98	20.63	20.90	1,818,912	+0.30(+1.44%)
Apr 09, 2019	20.69	20.77	20.57	20.61	1,219,221	-0.11(-0.55%)
Apr 08, 2019	20.79	20.90	20.64	20.72	939,657	-0.10(-0.46%)
Apr 05, 2019	20.81	20.95	20.70	20.82	1,784,686	+0.02(+0.09%)
Apr 04, 2019	20.83	20.84	20.64	20.80	1,532,108	+0.01(+0.05%)
Apr 03, 2019	20.78	20.94	20.73	20.79	2,252,356	+0.11(+0.55%)
Apr 02, 2019	20.62	20.77	20.54	20.67	1,633,614	+0.05(+0.23%)

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.