Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.11	24.75	24.03	24.75	5,908,427	+0.62(+2.56%)
Jun 27, 2019	23.49	24.15	23.27	24.13	3,421,583	+0.77(+3.29%)
Jun 26, 2019	23.59	23.81	23.32	23.36	1,983,767	-0.19(-0.79%)
Jun 25, 2019	23.60	23.81	23.55	23.55	1,908,867	+0.00(+0.00%)
Jun 24, 2019	23.72	23.87	23.47	23.55	1,973,064	-0.20(-0.84%)
Jun 21, 2019	23.79	23.99	23.75	23.75	1,520,821	-0.15(-0.63%)
Jun 20, 2019	24.05	24.14	23.77	23.90	1,847,626	-0.03(-0.11%)
Jun 19, 2019	23.96	24.00	23.81	23.92	2,295,280	+0.00(+0.00%)
Jun 18, 2019	23.95	24.31	23.88	23.92	1,789,906	+0.14(+0.61%)
Jun 17, 2019	23.66	23.91	23.65	23.78	1,775,152	+0.12(+0.52%)
Jun 14, 2019	23.68	23.83	23.56	23.66	2,202,910	-0.03(-0.14%)
Jun 13, 2019	24.05	24.15	23.60	23.69	1,558,195	-0.28(-1.17%)
Jun 12, 2019	23.96	24.13	23.74	23.97	1,801,583	-0.09(-0.37%)
Jun 11, 2019	24.02	24.31	23.93	24.06	3,440,029	+0.23(+0.95%)
Jun 10, 2019	24.54	24.73	23.73	23.83	3,184,783	-0.57(-2.33%)
Jun 07, 2019	24.20	24.43	24.11	24.40	4,064,848	+0.26(+1.08%)
Jun 06, 2019	24.26	24.37	24.14	24.14	4,478,893	-0.17(-0.71%)
Jun 05, 2019	24.22	24.37	24.07	24.31	8,385,779	+0.12(+0.48%)
Jun 04, 2019	23.94	24.21	23.87	24.20	6,138,334	+0.52(+2.20%)
Jun 03, 2019	23.81	23.95	23.24	23.68	6,954,100	-0.20(-0.83%)
May 31, 2019	23.85	24.43	23.74	23.88	10,355,631	-0.07(-0.29%)
May 30, 2019	22.58	24.88	22.53	23.94	24,415,334	+1.48(+6.57%)
May 29, 2019	21.73	22.52	21.73	22.47	9,968,929	+0.69(+3.18%)
May 28, 2019	21.73	21.87	21.59	21.78	9,666,919	+0.12(+0.54%)
May 24, 2019	21.54	21.73	21.32	21.66	2,457,619	+0.24(+1.12%)
May 23, 2019	21.67	21.69	21.33	21.42	6,504,489	-0.42(-1.92%)
May 22, 2019	22.04	22.05	21.76	21.84	5,907,831	-0.30(-1.33%)
May 21, 2019	21.81	22.14	21.75	22.13	4,978,382	+0.38(+1.73%)
May 20, 2019	21.57	21.84	21.45	21.75	4,652,700	+0.04(+0.19%)
May 17, 2019	21.46	21.93	21.40	21.71	4,851,706	+0.06(+0.29%)
May 16, 2019	21.86	22.15	21.62	21.65	6,953,670	-0.22(-1.00%)
May 15, 2019	21.59	22.02	21.47	21.87	7,594,829	+0.27(+1.24%)
May 14, 2019	21.39	21.84	21.20	21.60	6,512,810	+0.25(+1.15%)
May 13, 2019	20.95	21.44	20.68	21.36	6,526,430	-0.08(-0.38%)
May 10, 2019	21.33	21.77	21.06	21.44	7,465,521	-0.02(-0.10%)
May 09, 2019	20.57	21.75	20.32	21.46	10,124,327	+0.59(+2.82%)
May 08, 2019	20.09	21.15	19.98	20.87	9,802,461	+0.66(+3.25%)
May 07, 2019	18.30	20.23	17.45	20.21	25,291,452	-1.22(-5.69%)
May 06, 2019	20.89	21.48	20.89	21.43	5,515,846	+0.09(+0.42%)
May 03, 2019	21.17	21.40	21.05	21.34	6,351,353	+0.31(+1.50%)
May 02, 2019	21.11	21.36	20.90	21.03	3,104,203	-0.08(-0.36%)
May 01, 2019	21.38	21.42	21.08	21.10	3,824,438	-0.17(-0.80%)
Apr 30, 2019	21.32	21.43	21.08	21.28	5,105,205	-0.03(-0.16%)
Apr 29, 2019	21.19	21.53	21.19	21.31	3,855,282	+0.06(+0.29%)
Apr 26, 2019	21.15	21.40	20.97	21.25	5,972,563	+0.16(+0.78%)
Apr 25, 2019	21.45	21.53	21.08	21.08	2,483,598	-0.39(-1.82%)
Apr 24, 2019	21.31	21.56	21.25	21.47	1,991,718	+0.18(+0.84%)
Apr 23, 2019	21.47	21.53	21.14	21.30	3,698,163	-0.10(-0.48%)
Apr 22, 2019	21.60	21.70	21.34	21.40	2,888,786	-0.27(-1.23%)
Apr 18, 2019	21.48	21.69	21.33	21.67	2,718,001	+0.26(+1.22%)
Apr 17, 2019	21.28	21.42	21.18	21.41	3,226,525	+0.17(+0.81%)
Apr 16, 2019	21.28	21.46	21.17	21.23	1,712,574	+0.00(+0.00%)
Apr 15, 2019	21.41	21.49	21.21	21.23	2,517,175	-0.14(-0.67%)
Apr 12, 2019	21.36	21.62	21.28	21.38	3,102,781	+0.18(+0.84%)
Apr 11, 2019	20.88	21.25	20.87	21.20	3,281,611	+0.37(+1.77%)
Apr 10, 2019	20.71	21.00	20.67	20.83	2,553,725	+0.26(+1.26%)
Apr 09, 2019	21.16	21.18	20.51	20.57	4,424,494	-0.68(-3.22%)
Apr 08, 2019	20.89	21.31	20.78	21.26	4,532,587	+0.34(+1.64%)
Apr 05, 2019	20.55	20.99	20.47	20.91	6,119,229	+0.48(+2.35%)
Apr 04, 2019	20.59	20.65	20.40	20.43	4,341,617	-0.15(-0.73%)
Apr 03, 2019	20.60	20.68	20.45	20.58	2,445,323	+0.14(+0.70%)
Apr 02, 2019	20.55	20.66	20.41	20.44	2,481,296	-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.