Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	25.65	26.09	25.20	25.75	4,823,000	+0.36(+1.42%)
Jun 27, 2019	22.90	25.75	22.69	25.39	2,253,762	+2.96(+13.20%)
Jun 26, 2019	23.89	24.37	22.23	22.43	1,129,559	-1.55(-6.46%)
Jun 25, 2019	23.47	24.40	23.01	23.98	754,219	+0.51(+2.17%)
Jun 24, 2019	24.42	24.62	23.27	23.47	903,700	-0.70(-2.90%)
Jun 21, 2019	25.29	25.30	23.43	24.17	1,634,900	-1.14(-4.50%)
Jun 20, 2019	25.05	25.59	24.89	25.31	1,104,103	+0.53(+2.14%)
Jun 19, 2019	24.25	25.39	24.25	24.78	1,195,644	+0.53(+2.19%)
Jun 18, 2019	23.27	24.78	23.16	24.25	1,184,942	+1.08(+4.66%)
Jun 17, 2019	23.01	23.24	21.86	23.17	985,112	+0.34(+1.49%)
Jun 14, 2019	22.91	23.23	22.40	22.83	586,600	-0.12(-0.52%)
Jun 13, 2019	22.24	23.20	22.01	22.95	772,411	+0.83(+3.75%)
Jun 12, 2019	21.00	22.25	20.68	22.12	1,208,761	+1.27(+6.09%)
Jun 11, 2019	21.39	21.50	20.67	20.85	953,771	-0.60(-2.80%)
Jun 10, 2019	22.07	22.47	21.31	21.45	899,509	-0.58(-2.63%)
Jun 07, 2019	20.96	22.17	20.30	22.03	1,240,700	+0.45(+2.09%)
Jun 06, 2019	21.13	21.73	20.16	21.58	1,157,908	+0.44(+2.08%)
Jun 05, 2019	23.25	23.85	20.73	21.14	1,673,697	-2.08(-8.96%)
Jun 04, 2019	23.16	24.05	22.54	23.22	1,224,893	+0.07(+0.30%)
Jun 03, 2019	22.88	23.77	22.53	23.15	765,764	+0.19(+0.83%)
May 31, 2019	23.69	24.19	22.39	22.96	1,293,200	-1.46(-5.98%)
May 30, 2019	24.91	25.20	23.67	24.42	844,778	-0.49(-1.97%)
May 29, 2019	25.00	25.50	24.13	24.91	1,028,069	-0.29(-1.15%)
May 28, 2019	25.58	26.45	24.85	25.20	1,671,682	+0.47(+1.90%)
May 24, 2019	24.25	25.36	24.01	24.73	1,138,900	+1.16(+4.92%)
May 23, 2019	24.80	25.80	21.08	23.57	2,561,740	-1.52(-6.06%)
May 22, 2019	23.60	25.24	23.60	25.09	1,707,084	+1.49(+6.31%)
May 21, 2019	23.23	23.79	22.70	23.60	1,279,908	+0.90(+3.96%)
May 20, 2019	23.09	23.39	22.35	22.70	1,035,868	-0.38(-1.65%)
May 17, 2019	23.32	24.22	22.90	23.08	1,295,900	-0.32(-1.37%)
May 16, 2019	23.20	23.92	22.52	23.40	2,152,605	+0.40(+1.74%)
May 15, 2019	22.04	23.27	22.02	23.00	1,475,629	+1.26(+5.80%)
May 14, 2019	21.84	22.90	21.22	21.74	2,368,315	+0.07(+0.32%)
May 13, 2019	20.64	21.69	20.26	21.67	1,114,004	+0.62(+2.95%)
May 10, 2019	19.60	21.82	19.30	21.05	1,615,600	+1.24(+6.26%)
May 09, 2019	18.67	19.95	18.61	19.81	1,042,174	+0.17(+0.87%)
May 08, 2019	19.81	20.31	18.96	19.64	1,075,060	+0.10(+0.51%)
May 07, 2019	19.00	20.12	18.72	19.54	1,446,669	+0.39(+2.04%)
May 06, 2019	19.11	19.47	17.33	19.15	3,233,221	+1.20(+6.69%)
May 03, 2019	17.48	18.02	17.28	17.95	415,800	+0.45(+2.57%)
May 02, 2019	17.83	17.96	17.10	17.50	582,189	-0.18(-1.02%)
May 01, 2019	17.75	18.17	17.12	17.68	826,820	-0.05(-0.28%)
Apr 30, 2019	18.03	18.05	16.88	17.73	880,617	-0.23(-1.28%)
Apr 29, 2019	17.82	18.35	17.05	17.96	1,230,595	+0.31(+1.76%)
Apr 26, 2019	16.90	18.13	16.70	17.65	1,496,500	+0.94(+5.63%)
Apr 25, 2019	16.00	16.96	15.86	16.71	1,606,934	+0.67(+4.18%)
Apr 24, 2019	15.98	16.55	15.51	16.04	1,194,752	+0.10(+0.63%)
Apr 23, 2019	15.10	16.23	14.86	15.94	1,181,920	+0.82(+5.42%)
Apr 22, 2019	14.95	15.48	14.60	15.12	987,432	+0.11(+0.73%)
Apr 18, 2019	14.99	15.38	14.34	15.01	903,200	+0.11(+0.74%)
Apr 17, 2019	15.50	16.32	14.42	14.90	1,217,875	-0.58(-3.75%)
Apr 16, 2019	14.33	15.72	14.14	15.48	1,584,908	+1.17(+8.18%)
Apr 15, 2019	14.02	14.80	13.62	14.31	1,774,855	+0.85(+6.32%)
Apr 12, 2019	13.97	14.16	13.25	13.46	843,000	-0.43(-3.10%)
Apr 11, 2019	14.40	14.60	13.68	13.89	872,995	-0.51(-3.54%)
Apr 10, 2019	14.24	14.43	13.82	14.40	675,650	+0.19(+1.34%)
Apr 09, 2019	14.46	14.57	14.18	14.21	639,664	-0.37(-2.54%)
Apr 08, 2019	14.64	14.91	13.93	14.58	877,235	+0.08(+0.55%)
Apr 05, 2019	13.73	15.00	13.58	14.50	867,200	+0.80(+5.84%)
Apr 04, 2019	13.59	13.76	13.26	13.70	744,685	+0.13(+0.96%)
Apr 03, 2019	13.63	13.82	13.11	13.57	778,555	-0.09(-0.66%)
Apr 02, 2019	13.24	13.86	13.20	13.66	677,433	+0.15(+1.11%)

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.