Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.48	24.49	23.02	24.42	105,014	+0.94(+4.01%)
Jun 27, 2019	22.96	23.48	22.64	23.48	24,538	+0.84(+3.71%)
Jun 26, 2019	22.77	22.89	22.23	22.64	11,159	-0.20(-0.87%)
Jun 25, 2019	22.96	22.96	22.32	22.84	10,868	+0.20(+0.88%)
Jun 24, 2019	22.84	23.58	22.48	22.64	15,637	-0.37(-1.62%)
Jun 21, 2019	22.39	23.28	22.39	23.01	70,086	+0.42(+1.84%)
Jun 20, 2019	22.78	23.28	22.48	22.59	15,442	-0.16(-0.72%)
Jun 19, 2019	22.96	22.96	22.57	22.76	7,211	-0.32(-1.39%)
Jun 18, 2019	22.96	23.32	22.94	23.08	9,701	+0.15(+0.64%)
Jun 17, 2019	23.71	23.73	22.84	22.93	12,591	-0.19(-0.82%)
Jun 14, 2019	23.19	23.33	22.69	23.12	31,111	+0.16(+0.68%)
Jun 13, 2019	22.87	23.21	22.72	22.96	14,659	+0.13(+0.57%)
Jun 12, 2019	22.64	24.94	22.31	22.84	31,893	+0.09(+0.38%)
Jun 11, 2019	22.83	23.17	22.48	22.75	24,235	+0.09(+0.38%)
Jun 10, 2019	22.13	23.28	21.98	22.66	21,500	+0.54(+2.42%)
Jun 07, 2019	21.89	22.31	21.64	22.13	31,805	+0.11(+0.51%)
Jun 06, 2019	21.82	22.32	21.72	22.01	24,075	+0.10(+0.47%)
Jun 05, 2019	22.43	23.45	21.75	21.91	24,973	-0.66(-2.91%)
Jun 04, 2019	22.24	23.17	22.12	22.57	16,919	+0.75(+3.45%)
Jun 03, 2019	21.18	21.83	21.10	21.81	123,536	+0.42(+1.94%)
May 31, 2019	21.83	21.83	21.28	21.40	10,524	-0.60(-2.71%)
May 30, 2019	22.32	22.85	21.78	22.00	24,722	-0.61(-2.68%)
May 29, 2019	22.76	22.76	22.22	22.60	22,615	-0.23(-1.02%)
May 28, 2019	23.12	23.19	22.83	22.83	9,338	-0.47(-2.03%)
May 24, 2019	23.07	23.31	22.76	23.31	7,450	+0.40(+1.72%)
May 23, 2019	23.34	23.47	22.56	22.91	9,994	-0.56(-2.38%)
May 22, 2019	23.71	23.71	23.42	23.47	15,589	-0.24(-1.01%)
May 21, 2019	24.25	24.25	23.62	23.71	19,206	-0.25(-1.04%)
May 20, 2019	23.62	24.05	23.62	23.96	8,494	+0.27(+1.12%)
May 17, 2019	23.02	23.78	22.58	23.69	28,985	+0.52(+2.22%)
May 16, 2019	22.85	23.35	22.85	23.18	10,311	-0.01(-0.04%)
May 15, 2019	23.04	23.87	22.89	23.19	22,379	-0.22(-0.95%)
May 14, 2019	23.03	23.41	23.03	23.41	11,950	+0.58(+2.52%)
May 13, 2019	24.19	24.19	22.64	22.83	21,438	-1.65(-6.74%)
May 10, 2019	24.23	24.78	24.23	24.48	8,032	+0.26(+1.06%)
May 09, 2019	24.25	24.53	24.19	24.23	7,777	-0.21(-0.84%)
May 08, 2019	24.59	24.89	24.33	24.43	19,973	-0.10(-0.42%)
May 07, 2019	24.79	24.97	24.47	24.53	14,371	-0.23(-0.94%)
May 06, 2019	24.92	25.81	24.44	24.77	15,957	-0.43(-1.70%)
May 03, 2019	24.23	25.32	24.23	25.20	14,085	+0.66(+2.70%)
May 02, 2019	24.75	24.75	24.28	24.53	11,272	+0.26(+1.06%)
May 01, 2019	24.48	24.84	24.27	24.28	21,543	-0.19(-0.77%)
Apr 30, 2019	24.43	24.65	24.24	24.47	26,559	+0.03(+0.14%)
Apr 29, 2019	24.42	24.44	23.74	24.43	67,629	+0.12(+0.49%)
Apr 26, 2019	23.67	24.40	23.67	24.31	20,138	+0.51(+2.13%)
Apr 25, 2019	23.62	23.90	23.34	23.80	20,746	+0.17(+0.73%)
Apr 24, 2019	24.02	24.02	23.39	23.63	20,507	-0.33(-1.36%)
Apr 23, 2019	23.31	23.96	23.31	23.96	30,799	+0.75(+3.22%)
Apr 22, 2019	23.33	23.33	22.92	23.21	10,381	-0.12(-0.52%)
Apr 18, 2019	23.07	23.45	23.00	23.33	15,249	+0.21(+0.89%)
Apr 17, 2019	23.28	23.58	23.08	23.13	27,800	+0.15(+0.64%)
Apr 16, 2019	23.17	23.51	22.98	22.98	11,158	-0.11(-0.48%)
Apr 15, 2019	23.07	23.29	22.98	23.09	8,110	-0.21(-0.89%)
Apr 12, 2019	23.12	23.36	23.06	23.30	9,545	+0.34(+1.46%)
Apr 11, 2019	23.08	23.26	22.79	22.96	17,164	+0.28(+1.25%)
Apr 10, 2019	22.48	22.68	22.48	22.68	6,788	+0.43(+1.93%)
Apr 09, 2019	22.78	22.78	22.16	22.25	11,190	-0.49(-2.15%)
Apr 08, 2019	22.69	22.92	22.64	22.74	13,369	+0.01(+0.04%)
Apr 05, 2019	22.52	23.02	22.16	22.73	24,096	+0.52(+2.36%)
Apr 04, 2019	21.91	22.29	21.60	22.21	27,526	+0.23(+1.06%)
Apr 03, 2019	21.82	22.04	21.82	21.97	15,988	+0.17(+0.79%)
Apr 02, 2019	21.87	22.07	21.69	21.80	20,995	-0.07(-0.31%)

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.