Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.83	29.03	27.70	29.02	2,964,735	+1.30(+4.68%)
Jun 27, 2019	27.62	28.00	27.21	27.72	2,126,606	+0.02(+0.07%)
Jun 26, 2019	27.45	27.96	26.59	27.70	6,006,997	+1.93(+7.48%)
Jun 25, 2019	25.37	26.01	25.09	25.78	2,689,905	+0.24(+0.94%)
Jun 24, 2019	26.66	26.86	25.47	25.54	3,055,046	-0.89(-3.37%)
Jun 21, 2019	25.84	26.46	25.16	26.43	8,294,874	+2.68(+11.28%)
Jun 20, 2019	23.24	24.07	23.23	23.75	2,277,762	+0.96(+4.23%)
Jun 19, 2019	22.88	23.27	22.71	22.78	2,630,114	-0.02(-0.08%)
Jun 18, 2019	23.00	23.71	22.69	22.80	3,195,120	+0.19(+0.82%)
Jun 17, 2019	22.17	23.08	22.07	22.61	2,840,109	+0.45(+2.05%)
Jun 14, 2019	22.58	22.63	21.95	22.16	2,289,260	-0.53(-2.33%)
Jun 13, 2019	22.80	23.13	22.38	22.69	2,823,420	+0.06(+0.29%)
Jun 12, 2019	24.57	24.67	22.50	22.62	2,984,820	-1.67(-6.87%)
Jun 11, 2019	23.72	24.82	23.72	24.29	2,015,319	+0.65(+2.74%)
Jun 10, 2019	23.30	24.40	23.30	23.64	2,162,981	+0.65(+2.82%)
Jun 07, 2019	22.89	23.28	22.11	22.99	2,098,686	+0.16(+0.69%)
Jun 06, 2019	23.62	24.01	22.37	22.84	3,636,123	-1.05(-4.39%)
Jun 05, 2019	25.15	25.24	23.33	23.88	2,588,216	-1.14(-4.56%)
Jun 04, 2019	24.01	25.05	24.01	25.03	1,267,929	+0.87(+3.61%)
Jun 03, 2019	24.39	24.74	24.00	24.15	2,637,140	-0.32(-1.33%)
May 31, 2019	25.14	25.23	24.05	24.48	2,344,372	-1.22(-4.76%)
May 30, 2019	26.86	26.86	25.61	25.70	1,453,989	-1.30(-4.81%)
May 29, 2019	26.58	27.18	26.30	27.00	1,367,868	+0.16(+0.59%)
May 28, 2019	26.66	26.94	26.25	26.84	1,744,079	+0.25(+0.94%)
May 24, 2019	26.94	27.18	26.44	26.59	2,263,052	-0.12(-0.45%)
May 23, 2019	27.78	27.79	26.63	26.71	3,060,096	-1.66(-5.85%)
May 22, 2019	28.64	29.03	27.91	28.37	2,750,947	-0.49(-1.70%)
May 21, 2019	28.70	29.20	28.59	28.86	1,405,472	+0.29(+1.01%)
May 20, 2019	28.18	28.91	27.96	28.58	2,436,814	+0.14(+0.49%)
May 17, 2019	28.64	29.14	28.40	28.44	1,538,073	-0.64(-2.20%)
May 16, 2019	27.98	29.13	27.98	29.08	1,798,065	+1.08(+3.84%)
May 15, 2019	27.35	28.06	27.12	28.00	2,995,216	+0.77(+2.83%)
May 14, 2019	26.07	27.31	25.97	27.23	1,700,300	+1.24(+4.78%)
May 13, 2019	27.26	27.38	25.92	25.99	2,289,234	-1.84(-6.62%)
May 10, 2019	27.67	28.06	26.96	27.83	1,869,562	+0.25(+0.90%)
May 09, 2019	27.99	28.16	27.15	27.59	2,893,109	-0.61(-2.15%)
May 08, 2019	29.69	29.93	27.93	28.19	3,818,849	-1.75(-5.85%)
May 07, 2019	30.58	30.63	29.08	29.94	1,812,361	-0.97(-3.15%)
May 06, 2019	31.02	31.31	30.62	30.92	2,002,533	-0.53(-1.69%)
May 03, 2019	30.53	31.51	30.50	31.45	2,528,394	+1.15(+3.78%)
May 02, 2019	30.71	31.61	30.09	30.30	2,593,293	-0.46(-1.49%)
May 01, 2019	30.44	32.25	30.44	30.76	3,155,086	-0.05(-0.15%)
Apr 30, 2019	30.97	31.48	30.56	30.81	1,958,469	+0.07(+0.24%)
Apr 29, 2019	30.45	30.77	29.96	30.73	1,352,724	+0.70(+2.32%)
Apr 26, 2019	30.51	30.51	29.23	30.04	2,007,236	-0.50(-1.65%)
Apr 25, 2019	30.44	31.26	30.16	30.54	1,769,774	+0.22(+0.73%)
Apr 24, 2019	31.09	31.09	30.06	30.32	1,503,390	-0.78(-2.51%)
Apr 23, 2019	31.55	31.83	30.90	31.10	1,766,597	-0.43(-1.37%)
Apr 22, 2019	30.42	31.66	30.29	31.53	1,222,607	+1.40(+4.66%)
Apr 18, 2019	30.26	30.53	29.59	30.13	1,223,810	-0.06(-0.21%)
Apr 17, 2019	29.95	30.39	29.75	30.19	1,118,030	+0.36(+1.20%)
Apr 16, 2019	29.55	30.12	28.93	29.83	1,725,102	+0.28(+0.96%)
Apr 15, 2019	30.70	30.83	29.52	29.55	1,293,300	-1.06(-3.48%)
Apr 12, 2019	30.99	31.12	30.18	30.61	1,659,180	-0.01(-0.03%)
Apr 11, 2019	30.54	31.28	30.31	30.62	1,907,997	+0.07(+0.24%)
Apr 10, 2019	29.05	30.90	29.05	30.55	2,098,955	+1.57(+5.41%)
Apr 09, 2019	28.75	29.59	28.61	28.98	3,118,171	+0.06(+0.22%)
Apr 08, 2019	29.38	29.67	28.85	28.92	1,385,490	-0.34(-1.16%)
Apr 05, 2019	28.50	29.32	28.44	29.26	2,151,233	+0.77(+2.71%)
Apr 04, 2019	28.11	28.51	27.89	28.48	1,208,817	+0.52(+1.87%)
Apr 03, 2019	28.08	28.70	27.93	27.96	2,118,380	+0.05(+0.16%)
Apr 02, 2019	28.42	28.42	27.70	27.92	1,839,580	-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.