Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.98	21.72	20.80	21.14	74,995	-0.12(-0.55%)
Jun 27, 2019	20.63	21.26	20.37	21.26	16,050	+0.73(+3.57%)
Jun 26, 2019	20.45	21.05	20.15	20.52	6,447	-0.02(-0.08%)
Jun 25, 2019	20.89	20.89	20.36	20.54	3,180	-0.13(-0.64%)
Jun 24, 2019	21.06	21.19	20.55	20.67	4,785	-0.39(-1.85%)
Jun 21, 2019	20.18	21.06	20.09	21.06	19,870	+0.76(+3.73%)
Jun 20, 2019	20.97	21.40	20.20	20.30	9,339	-0.75(-3.56%)
Jun 19, 2019	20.91	21.05	20.68	21.05	3,174	+0.03(+0.15%)
Jun 18, 2019	20.73	21.14	20.65	21.02	3,752	+0.15(+0.71%)
Jun 17, 2019	20.73	20.92	20.48	20.87	4,820	+0.31(+1.52%)
Jun 14, 2019	20.46	20.88	20.38	20.56	8,589	+0.05(+0.23%)
Jun 13, 2019	20.71	20.71	20.30	20.52	5,179	-0.08(-0.38%)
Jun 12, 2019	20.33	20.59	20.24	20.59	4,399	+0.12(+0.57%)
Jun 11, 2019	20.35	20.71	20.18	20.48	9,494	+0.08(+0.38%)
Jun 10, 2019	19.99	20.52	19.99	20.40	12,235	+0.43(+2.15%)
Jun 07, 2019	20.03	20.34	19.86	19.97	21,024	+0.16(+0.79%)
Jun 06, 2019	20.23	20.23	19.81	19.81	17,887	-0.30(-1.51%)
Jun 05, 2019	20.59	20.59	19.91	20.12	19,661	-0.52(-2.53%)
Jun 04, 2019	21.19	21.19	20.48	20.64	8,640	-0.50(-2.36%)
Jun 03, 2019	20.67	21.14	20.48	21.14	9,701	+0.62(+3.04%)
May 31, 2019	20.62	20.95	20.33	20.52	5,512	-0.23(-1.09%)
May 30, 2019	20.79	20.79	20.41	20.74	13,882	+0.19(+0.95%)
May 29, 2019	20.77	21.13	20.50	20.55	5,509	-0.22(-1.05%)
May 28, 2019	21.00	21.52	20.76	20.76	4,236	-0.37(-1.73%)
May 24, 2019	20.93	21.15	20.90	21.13	4,102	+0.51(+2.50%)
May 23, 2019	20.34	20.92	20.34	20.62	14,341	-0.19(-0.90%)
May 22, 2019	21.04	21.33	20.71	20.80	19,341	-0.41(-1.95%)
May 21, 2019	21.33	21.61	20.87	21.22	6,676	+0.18(+0.85%)
May 20, 2019	21.06	21.83	20.87	21.04	17,968	-0.33(-1.53%)
May 17, 2019	21.57	21.57	21.17	21.37	7,179	-0.40(-1.83%)
May 16, 2019	22.15	22.21	21.73	21.76	6,675	-0.53(-2.38%)
May 15, 2019	22.26	22.47	21.78	22.29	6,456	-0.07(-0.31%)
May 14, 2019	22.51	22.51	22.15	22.36	3,601	+0.62(+2.83%)
May 13, 2019	22.39	22.42	21.75	21.75	6,200	-0.64(-2.86%)
May 10, 2019	22.12	22.39	22.12	22.39	12,819	+0.31(+1.41%)
May 09, 2019	21.95	22.13	21.88	22.08	2,981	+0.12(+0.53%)
May 08, 2019	21.92	22.18	21.92	21.96	12,733	+0.04(+0.18%)
May 07, 2019	21.83	22.23	21.59	21.92	8,398	+0.04(+0.18%)
May 06, 2019	21.55	21.92	21.50	21.88	14,490	+0.27(+1.26%)
May 03, 2019	21.59	21.65	21.59	21.61	3,589	+0.26(+1.21%)
May 02, 2019	20.94	21.74	20.94	21.35	3,562	-0.34(-1.58%)
May 01, 2019	21.76	21.99	21.61	21.69	3,965	-0.34(-1.56%)
Apr 30, 2019	21.82	22.22	21.82	22.04	22,334	+0.39(+1.80%)
Apr 29, 2019	21.17	21.65	21.17	21.65	6,645	+0.39(+1.82%)
Apr 26, 2019	21.27	21.27	21.26	21.26	2,586	-0.01(-0.04%)
Apr 25, 2019	21.11	21.46	20.82	21.27	5,888	-0.02(-0.11%)
Apr 24, 2019	21.34	21.55	21.23	21.29	8,862	-0.04(-0.18%)
Apr 23, 2019	20.90	21.62	20.90	21.33	5,200	+0.60(+2.91%)
Apr 22, 2019	20.73	21.49	20.73	20.73	2,096	-0.06(-0.30%)
Apr 18, 2019	21.15	21.15	20.50	20.79	8,922	-0.53(-2.47%)
Apr 17, 2019	21.05	21.31	21.05	21.31	3,946	+0.23(+1.10%)
Apr 16, 2019	20.88	21.24	20.88	21.08	6,021	+0.39(+1.91%)
Apr 15, 2019	20.70	20.83	20.46	20.69	9,029	-0.02(-0.07%)
Apr 12, 2019	20.55	20.88	20.55	20.70	3,620	+0.36(+1.75%)
Apr 11, 2019	20.80	20.80	20.30	20.35	3,091	+0.09(+0.42%)
Apr 10, 2019	20.30	20.43	19.97	20.26	9,540	+0.12(+0.61%)
Apr 09, 2019	20.54	20.54	20.14	20.14	6,206	-0.49(-2.40%)
Apr 08, 2019	20.01	20.99	20.01	20.63	5,170	+0.30(+1.48%)
Apr 05, 2019	20.37	20.40	20.13	20.33	8,922	+0.02(+0.08%)
Apr 04, 2019	20.49	20.49	20.21	20.32	5,068	+0.02(+0.11%)
Apr 03, 2019	20.90	20.90	20.22	20.29	13,505	-0.50(-2.42%)
Apr 02, 2019	21.42	21.42	20.66	20.80	11,164	-0.57(-2.68%)

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.