Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.91	29.12	27.78	29.11	2,955,270	+1.30(+4.68%)
Jun 27, 2019	27.71	28.09	27.30	27.81	2,119,817	+0.02(+0.07%)
Jun 26, 2019	27.53	28.04	26.68	27.79	5,987,820	+1.93(+7.48%)
Jun 25, 2019	25.45	26.09	25.17	25.86	2,681,317	+0.24(+0.94%)
Jun 24, 2019	26.74	26.94	25.55	25.62	3,045,292	-0.89(-3.37%)
Jun 21, 2019	25.92	26.55	25.25	26.51	8,268,392	+2.69(+11.28%)
Jun 20, 2019	23.31	24.14	23.30	23.82	2,270,490	+0.97(+4.23%)
Jun 19, 2019	22.96	23.35	22.78	22.85	2,621,717	-0.02(-0.08%)
Jun 18, 2019	23.08	23.78	22.77	22.87	3,184,920	+0.19(+0.82%)
Jun 17, 2019	22.24	23.15	22.14	22.69	2,831,042	+0.46(+2.05%)
Jun 14, 2019	22.65	22.71	22.02	22.23	2,281,951	-0.53(-2.33%)
Jun 13, 2019	22.87	23.21	22.45	22.76	2,814,406	+0.07(+0.29%)
Jun 12, 2019	24.65	24.75	22.58	22.70	2,975,291	-1.67(-6.87%)
Jun 11, 2019	23.79	24.90	23.79	24.37	2,008,885	+0.65(+2.75%)
Jun 10, 2019	23.38	24.48	23.38	23.72	2,156,075	+0.65(+2.82%)
Jun 07, 2019	22.97	23.35	22.18	23.07	2,091,986	+0.16(+0.69%)
Jun 06, 2019	23.70	24.08	22.45	22.91	3,624,514	-1.05(-4.39%)
Jun 05, 2019	25.24	25.32	23.40	23.96	2,579,953	-1.14(-4.56%)
Jun 04, 2019	24.09	25.13	24.09	25.11	1,263,881	+0.87(+3.61%)
Jun 03, 2019	24.47	24.82	24.07	24.23	2,628,720	-0.33(-1.33%)
May 31, 2019	25.22	25.31	24.13	24.56	2,336,887	-1.23(-4.76%)
May 30, 2019	26.95	26.95	25.69	25.78	1,449,347	-1.30(-4.81%)
May 29, 2019	26.67	27.26	26.38	27.09	1,363,501	+0.16(+0.59%)
May 28, 2019	26.74	27.02	26.33	26.93	1,738,511	+0.25(+0.94%)
May 24, 2019	27.03	27.26	26.53	26.68	2,255,827	-0.12(-0.45%)
May 23, 2019	27.87	27.88	26.71	26.80	3,050,327	-1.66(-5.85%)
May 22, 2019	28.73	29.12	28.00	28.46	2,742,164	-0.49(-1.70%)
May 21, 2019	28.79	29.29	28.68	28.96	1,400,985	+0.29(+1.01%)
May 20, 2019	28.27	29.00	28.04	28.67	2,429,034	+0.14(+0.49%)
May 17, 2019	28.73	29.24	28.49	28.53	1,533,162	-0.64(-2.20%)
May 16, 2019	28.07	29.23	28.07	29.17	1,792,325	+1.08(+3.84%)
May 15, 2019	27.44	28.15	27.21	28.09	2,985,654	+0.77(+2.83%)
May 14, 2019	26.16	27.39	26.05	27.32	1,694,872	+1.25(+4.78%)
May 13, 2019	27.35	27.47	26.00	26.07	2,281,926	-1.85(-6.63%)
May 10, 2019	27.76	28.15	27.05	27.92	1,863,593	+0.25(+0.90%)
May 09, 2019	28.08	28.25	27.24	27.67	2,883,872	-0.61(-2.15%)
May 08, 2019	29.78	30.02	28.02	28.28	3,806,657	-1.76(-5.85%)
May 07, 2019	30.67	30.73	29.17	30.04	1,806,575	-0.98(-3.15%)
May 06, 2019	31.12	31.41	30.72	31.01	1,996,140	-0.53(-1.69%)
May 03, 2019	30.63	31.61	30.60	31.55	2,520,322	+1.15(+3.78%)
May 02, 2019	30.81	31.71	30.19	30.40	2,585,014	-0.46(-1.49%)
May 01, 2019	30.54	32.35	30.54	30.86	3,145,014	-0.05(-0.15%)
Apr 30, 2019	31.07	31.58	30.66	30.90	1,952,217	+0.07(+0.24%)
Apr 29, 2019	30.55	30.87	30.06	30.83	1,348,405	+0.70(+2.32%)
Apr 26, 2019	30.61	30.61	29.32	30.13	2,000,828	-0.51(-1.65%)
Apr 25, 2019	30.54	31.36	30.26	30.64	1,764,124	+0.22(+0.73%)
Apr 24, 2019	31.19	31.19	30.16	30.42	1,498,590	-0.78(-2.51%)
Apr 23, 2019	31.65	31.94	31.00	31.20	1,760,957	-0.43(-1.37%)
Apr 22, 2019	30.52	31.76	30.39	31.63	1,218,704	+1.41(+4.66%)
Apr 18, 2019	30.36	30.63	29.69	30.22	1,219,903	-0.06(-0.21%)
Apr 17, 2019	30.05	30.49	29.85	30.29	1,114,460	+0.36(+1.20%)
Apr 16, 2019	29.64	30.21	29.03	29.93	1,719,594	+0.29(+0.96%)
Apr 15, 2019	30.79	30.93	29.62	29.64	1,289,172	-1.07(-3.48%)
Apr 12, 2019	31.09	31.22	30.28	30.71	1,653,883	-0.01(-0.03%)
Apr 11, 2019	30.64	31.38	30.41	30.72	1,901,906	+0.07(+0.24%)
Apr 10, 2019	29.15	31.00	29.15	30.65	2,092,254	+1.57(+5.41%)
Apr 09, 2019	28.84	29.69	28.70	29.07	3,108,217	+0.06(+0.22%)
Apr 08, 2019	29.48	29.76	28.94	29.01	1,381,067	-0.34(-1.16%)
Apr 05, 2019	28.59	29.41	28.53	29.35	2,144,366	+0.77(+2.71%)
Apr 04, 2019	28.20	28.61	27.98	28.58	1,204,958	+0.52(+1.87%)
Apr 03, 2019	28.17	28.79	28.01	28.05	2,111,617	+0.05(+0.16%)
Apr 02, 2019	28.51	28.51	27.78	28.01	1,833,707	-0.52(-1.84%)

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.