Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.11	24.75	24.03	24.75	5,907,116	+0.62(+2.56%)
Jun 27, 2019	23.50	24.16	23.28	24.13	3,420,824	+0.77(+3.29%)
Jun 26, 2019	23.60	23.81	23.32	23.37	1,983,327	-0.19(-0.79%)
Jun 25, 2019	23.61	23.82	23.55	23.55	1,908,443	+0.00(+0.00%)
Jun 24, 2019	23.72	23.87	23.48	23.55	1,972,627	-0.20(-0.84%)
Jun 21, 2019	23.79	23.99	23.75	23.75	1,520,483	-0.15(-0.63%)
Jun 20, 2019	24.05	24.15	23.78	23.90	1,847,216	-0.03(-0.11%)
Jun 19, 2019	23.96	24.00	23.81	23.93	2,294,770	+0.00(+0.00%)
Jun 18, 2019	23.96	24.32	23.88	23.93	1,789,509	+0.14(+0.61%)
Jun 17, 2019	23.67	23.92	23.65	23.78	1,774,758	+0.12(+0.52%)
Jun 14, 2019	23.68	23.83	23.57	23.66	2,202,421	-0.03(-0.14%)
Jun 13, 2019	24.05	24.16	23.61	23.70	1,557,849	-0.28(-1.17%)
Jun 12, 2019	23.97	24.13	23.74	23.98	1,801,184	-0.09(-0.37%)
Jun 11, 2019	24.02	24.31	23.94	24.07	3,439,266	+0.23(+0.95%)
Jun 10, 2019	24.55	24.73	23.74	23.84	3,184,076	-0.57(-2.33%)
Jun 07, 2019	24.21	24.44	24.11	24.41	4,063,947	+0.26(+1.08%)
Jun 06, 2019	24.27	24.38	24.15	24.15	4,477,899	-0.17(-0.71%)
Jun 05, 2019	24.22	24.38	24.07	24.32	8,383,918	+0.12(+0.48%)
Jun 04, 2019	23.94	24.22	23.87	24.20	6,136,972	+0.52(+2.20%)
Jun 03, 2019	23.81	23.96	23.24	23.68	6,952,557	-0.20(-0.83%)
May 31, 2019	23.85	24.44	23.74	23.88	10,353,333	-0.07(-0.29%)
May 30, 2019	22.58	24.88	22.54	23.95	24,409,918	+1.48(+6.57%)
May 29, 2019	21.74	22.53	21.74	22.47	9,966,718	+0.69(+3.18%)
May 28, 2019	21.74	21.87	21.60	21.78	9,664,774	+0.12(+0.54%)
May 24, 2019	21.54	21.74	21.32	21.66	2,457,073	+0.24(+1.12%)
May 23, 2019	21.67	21.70	21.33	21.42	6,503,046	-0.42(-1.92%)
May 22, 2019	22.04	22.05	21.77	21.84	5,906,520	-0.30(-1.33%)
May 21, 2019	21.81	22.14	21.76	22.14	4,977,277	+0.38(+1.73%)
May 20, 2019	21.57	21.85	21.45	21.76	4,651,668	+0.04(+0.19%)
May 17, 2019	21.46	21.94	21.40	21.72	4,850,630	+0.06(+0.29%)
May 16, 2019	21.87	22.16	21.62	21.66	6,952,127	-0.22(-1.00%)
May 15, 2019	21.59	22.02	21.48	21.88	7,593,144	+0.27(+1.24%)
May 14, 2019	21.39	21.85	21.21	21.61	6,511,366	+0.25(+1.15%)
May 13, 2019	20.96	21.44	20.68	21.36	6,524,983	-0.08(-0.38%)
May 10, 2019	21.34	21.77	21.07	21.44	7,463,865	-0.02(-0.10%)
May 09, 2019	20.58	21.75	20.32	21.47	10,122,083	+0.59(+2.82%)
May 08, 2019	20.10	21.16	19.98	20.88	9,800,287	+0.66(+3.25%)
May 07, 2019	18.30	20.23	17.45	20.22	25,285,844	-1.22(-5.68%)
May 06, 2019	20.90	21.49	20.90	21.44	5,514,623	+0.09(+0.42%)
May 03, 2019	21.17	21.41	21.05	21.35	6,349,945	+0.32(+1.50%)
May 02, 2019	21.12	21.36	20.90	21.03	3,103,515	-0.08(-0.36%)
May 01, 2019	21.38	21.42	21.08	21.11	3,823,590	-0.17(-0.80%)
Apr 30, 2019	21.32	21.44	21.08	21.28	5,104,073	-0.03(-0.16%)
Apr 29, 2019	21.19	21.53	21.19	21.31	3,854,427	+0.06(+0.29%)
Apr 26, 2019	21.15	21.40	20.98	21.25	5,971,238	+0.16(+0.78%)
Apr 25, 2019	21.45	21.53	21.08	21.09	2,483,048	-0.39(-1.82%)
Apr 24, 2019	21.31	21.56	21.25	21.48	1,991,277	+0.18(+0.84%)
Apr 23, 2019	21.47	21.53	21.15	21.30	3,697,344	-0.10(-0.48%)
Apr 22, 2019	21.60	21.71	21.35	21.40	2,888,145	-0.27(-1.23%)
Apr 18, 2019	21.49	21.69	21.34	21.67	2,717,399	+0.26(+1.22%)
Apr 17, 2019	21.28	21.42	21.18	21.41	3,225,809	+0.17(+0.81%)
Apr 16, 2019	21.29	21.47	21.17	21.24	1,712,195	+0.00(+0.00%)
Apr 15, 2019	21.41	21.50	21.21	21.24	2,516,617	-0.14(-0.67%)
Apr 12, 2019	21.37	21.63	21.28	21.38	3,102,093	+0.18(+0.84%)
Apr 11, 2019	20.88	21.25	20.88	21.21	3,280,883	+0.37(+1.77%)
Apr 10, 2019	20.72	21.00	20.67	20.84	2,553,159	+0.26(+1.26%)
Apr 09, 2019	21.16	21.18	20.51	20.58	4,423,513	-0.68(-3.22%)
Apr 08, 2019	20.90	21.31	20.78	21.26	4,531,582	+0.34(+1.64%)
Apr 05, 2019	20.55	20.99	20.47	20.92	6,117,872	+0.48(+2.34%)
Apr 04, 2019	20.60	20.65	20.40	20.44	4,340,654	-0.15(-0.73%)
Apr 03, 2019	20.61	20.68	20.45	20.59	2,444,781	+0.14(+0.70%)
Apr 02, 2019	20.55	20.66	20.41	20.45	2,480,746	-0.08(-0.40%)

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.