Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.40	21.70	21.21	21.51	10,783,969	+0.17(+0.78%)
Jun 27, 2019	21.67	21.85	21.26	21.35	6,541,023	-0.32(-1.50%)
Jun 26, 2019	21.48	22.03	21.44	21.67	8,244,831	+0.61(+2.90%)
Jun 25, 2019	20.98	21.29	20.86	21.06	6,339,592	+0.00(+0.00%)
Jun 24, 2019	21.29	21.51	20.90	21.06	6,896,272	-0.24(-1.13%)
Jun 21, 2019	21.30	21.55	21.09	21.30	8,851,026	+0.13(+0.61%)
Jun 20, 2019	20.86	21.35	20.79	21.17	9,738,208	+0.88(+4.31%)
Jun 19, 2019	20.25	20.54	19.99	20.30	9,441,285	+0.01(+0.04%)
Jun 18, 2019	20.04	20.62	19.97	20.29	7,690,064	+0.38(+1.89%)
Jun 17, 2019	19.25	19.96	19.11	19.91	7,455,534	+0.48(+2.44%)
Jun 14, 2019	19.65	19.76	19.36	19.44	6,728,514	-0.26(-1.34%)
Jun 13, 2019	19.42	19.72	19.15	19.70	7,701,547	+0.55(+2.88%)
Jun 12, 2019	19.35	19.36	18.91	19.15	7,087,456	-0.47(-2.38%)
Jun 11, 2019	19.85	20.10	19.60	19.62	7,658,408	-0.02(-0.08%)
Jun 10, 2019	19.40	20.19	19.36	19.63	6,964,214	+0.32(+1.67%)
Jun 07, 2019	19.34	19.53	19.09	19.31	7,136,304	+0.05(+0.23%)
Jun 06, 2019	19.27	19.46	19.04	19.27	7,496,561	+0.11(+0.59%)
Jun 05, 2019	19.48	19.48	18.64	19.15	8,875,932	-0.38(-1.96%)
Jun 04, 2019	19.42	19.69	18.97	19.54	9,775,810	+0.36(+1.88%)
Jun 03, 2019	19.04	19.33	18.89	19.18	7,326,132	+0.26(+1.39%)
May 31, 2019	19.10	19.28	18.88	18.91	8,695,351	-0.47(-2.40%)
May 30, 2019	20.11	20.24	19.36	19.38	10,918,910	-0.80(-3.99%)
May 29, 2019	19.63	20.19	19.51	20.18	14,848,167	+0.19(+0.94%)
May 28, 2019	20.40	20.42	19.96	19.99	8,126,916	-0.29(-1.45%)
May 24, 2019	20.66	20.93	20.05	20.29	6,757,019	-0.14(-0.66%)
May 23, 2019	21.58	21.58	20.27	20.42	8,980,676	-1.61(-7.30%)
May 22, 2019	23.05	23.20	22.01	22.03	6,261,691	-1.36(-5.82%)
May 21, 2019	22.77	23.51	22.72	23.39	7,061,839	+0.82(+3.63%)
May 20, 2019	22.99	23.19	22.54	22.57	7,190,290	-0.44(-1.89%)
May 17, 2019	23.20	23.45	22.95	23.01	4,198,875	-0.52(-2.20%)
May 16, 2019	23.56	23.91	23.41	23.53	5,516,404	+0.28(+1.20%)
May 15, 2019	22.83	23.35	22.70	23.25	6,056,268	+0.13(+0.55%)
May 14, 2019	22.67	23.27	22.57	23.12	5,479,291	+0.63(+2.81%)
May 13, 2019	23.30	23.38	22.37	22.49	7,912,396	-1.04(-4.44%)
May 10, 2019	23.38	23.63	23.07	23.54	6,585,935	+0.05(+0.19%)
May 09, 2019	23.40	23.56	23.02	23.49	6,919,753	-0.21(-0.89%)
May 08, 2019	23.23	23.97	23.16	23.70	6,942,216	+0.36(+1.55%)
May 07, 2019	23.34	23.44	22.92	23.34	8,400,761	-0.33(-1.40%)
May 06, 2019	23.20	23.72	23.05	23.67	7,599,814	+0.17(+0.74%)
May 03, 2019	23.41	23.64	23.00	23.50	12,344,389	+0.26(+1.10%)
May 02, 2019	23.43	24.05	23.02	23.24	12,330,836	-0.69(-2.89%)
May 01, 2019	24.81	24.95	23.53	23.93	18,215,866	-0.23(-0.93%)
Apr 30, 2019	24.90	24.97	23.84	24.16	9,431,557	-0.44(-1.77%)
Apr 29, 2019	24.45	24.93	24.41	24.59	6,518,980	+0.02(+0.09%)
Apr 26, 2019	24.93	25.05	24.25	24.57	6,609,083	-0.64(-2.53%)
Apr 25, 2019	25.80	25.93	25.19	25.21	8,261,586	-0.71(-2.75%)
Apr 24, 2019	26.23	26.44	25.81	25.93	9,754,028	-0.08(-0.32%)
Apr 23, 2019	26.51	26.60	25.88	26.01	8,351,940	-0.42(-1.59%)
Apr 22, 2019	25.63	26.47	25.18	26.43	13,986,059	+1.21(+4.80%)
Apr 18, 2019	25.01	25.42	24.91	25.22	10,462,731	+0.26(+1.02%)
Apr 17, 2019	24.88	25.09	24.75	24.96	6,666,458	+0.29(+1.16%)
Apr 16, 2019	24.62	24.75	24.18	24.68	6,823,718	+0.20(+0.80%)
Apr 15, 2019	24.98	25.18	24.46	24.48	8,492,350	-0.68(-2.72%)
Apr 12, 2019	24.80	25.41	24.50	25.17	18,060,936	+1.73(+7.38%)
Apr 11, 2019	23.44	23.87	23.18	23.44	4,545,124	-0.17(-0.70%)
Apr 10, 2019	23.50	23.75	23.38	23.60	6,555,929	+0.26(+1.09%)
Apr 09, 2019	23.93	24.00	23.28	23.35	6,627,248	-0.73(-3.03%)
Apr 08, 2019	24.35	24.42	23.78	24.08	7,202,206	-0.13(-0.53%)
Apr 05, 2019	23.42	24.21	23.41	24.20	9,540,527	+0.89(+3.84%)
Apr 04, 2019	23.15	23.39	22.86	23.31	6,826,765	+0.23(+0.98%)
Apr 03, 2019	23.59	23.64	22.92	23.08	5,737,289	-0.38(-1.60%)
Apr 02, 2019	23.75	23.93	23.42	23.46	5,834,001	-0.25(-1.05%)

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.