Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26.96	27.55	26.24	27.43	10,236,500	+0.72(+2.70%)
Jun 27, 2019	26.72	26.92	26.10	26.71	8,582,445	-0.62(-2.27%)
Jun 26, 2019	25.89	28.03	25.80	27.33	9,590,118	-0.29(-1.05%)
Jun 25, 2019	29.72	29.80	25.93	27.62	21,444,420	-1.94(-6.56%)
Jun 24, 2019	26.85	29.56	26.72	29.56	16,135,916	+2.97(+11.17%)
Jun 21, 2019	25.90	26.61	24.87	26.59	12,834,700	+0.51(+1.96%)
Jun 20, 2019	25.00	26.40	24.60	26.08	27,692,660	+3.06(+13.29%)
Jun 19, 2019	21.69	23.12	21.50	23.02	11,426,992	+0.90(+4.07%)
Jun 18, 2019	22.35	22.71	21.24	22.12	10,669,637	+0.53(+2.45%)
Jun 17, 2019	21.13	21.59	20.67	21.59	7,456,258	+0.38(+1.79%)
Jun 14, 2019	21.54	22.10	20.57	21.21	11,453,900	+0.11(+0.52%)
Jun 13, 2019	20.35	20.97	20.18	21.10	6,714,320	+0.84(+4.15%)
Jun 12, 2019	19.73	20.54	19.73	20.26	7,501,506	+0.95(+4.92%)
Jun 11, 2019	18.71	19.54	18.60	19.31	5,698,148	+0.28(+1.47%)
Jun 10, 2019	18.81	19.13	18.39	19.03	8,329,488	-1.02(-5.09%)
Jun 07, 2019	20.50	20.70	19.68	20.05	9,990,300	-0.01(-0.05%)
Jun 06, 2019	19.53	20.18	19.39	20.06	9,255,068	+0.63(+3.24%)
Jun 05, 2019	20.00	20.44	18.70	19.43	10,872,947	+0.04(+0.21%)
Jun 04, 2019	18.32	19.40	18.30	19.39	10,286,541	+0.29(+1.52%)
Jun 03, 2019	17.98	19.11	17.73	19.10	17,315,896	+2.02(+11.83%)
May 31, 2019	16.11	17.30	16.09	17.08	17,132,000	+1.85(+12.15%)
May 30, 2019	14.51	15.27	14.34	15.23	6,421,950	+0.74(+5.11%)
May 29, 2019	14.60	14.72	14.31	14.49	4,724,489	+0.02(+0.14%)
May 28, 2019	14.36	14.63	14.19	14.47	5,313,028	-0.30(-2.03%)
May 24, 2019	14.57	14.88	14.43	14.77	5,262,800	+0.21(+1.44%)
May 23, 2019	14.74	15.44	14.48	14.56	9,319,703	+0.15(+1.04%)
May 22, 2019	15.06	15.12	14.16	14.41	7,299,426	-0.76(-5.01%)
May 21, 2019	14.76	15.17	14.59	15.17	4,911,448	+0.08(+0.53%)
May 20, 2019	15.10	15.43	14.98	15.09	5,728,144	-0.04(-0.26%)
May 17, 2019	14.63	15.23	14.46	15.13	5,981,800	+0.26(+1.75%)
May 16, 2019	15.10	15.19	14.50	14.87	7,025,951	-0.51(-3.32%)
May 15, 2019	15.62	15.84	15.30	15.38	5,685,972	-0.07(-0.45%)
May 14, 2019	15.50	15.57	14.90	15.45	6,295,527	-0.18(-1.15%)
May 13, 2019	15.02	15.77	14.61	15.63	11,195,693	+1.34(+9.38%)
May 10, 2019	14.89	14.90	14.27	14.29	8,209,300	-0.36(-2.46%)
May 09, 2019	14.82	15.36	14.54	14.65	8,807,966	-0.11(-0.75%)
May 08, 2019	15.70	15.86	14.45	14.76	9,597,469	-0.51(-3.34%)
May 07, 2019	14.59	15.51	14.31	15.27	9,290,841	+0.88(+6.12%)
May 06, 2019	14.33	14.74	14.24	14.39	5,722,543	-0.03(-0.21%)
May 03, 2019	14.63	14.98	14.32	14.42	8,428,000	+0.20(+1.41%)
May 02, 2019	14.50	14.74	14.06	14.22	10,168,183	-0.68(-4.56%)
May 01, 2019	15.56	16.19	14.51	14.90	15,965,997	-0.80(-5.10%)
Apr 30, 2019	15.58	16.03	15.52	15.70	6,645,130	+0.04(+0.26%)
Apr 29, 2019	16.51	16.55	15.39	15.66	9,886,320	-1.06(-6.34%)
Apr 26, 2019	16.17	16.98	16.16	16.72	9,449,000	+0.96(+6.09%)
Apr 25, 2019	16.29	16.53	15.51	15.76	7,998,482	-0.34(-2.11%)
Apr 24, 2019	15.68	16.48	15.33	16.10	9,062,450	+0.43(+2.74%)
Apr 23, 2019	15.52	16.00	15.40	15.67	6,924,766	-0.38(-2.37%)
Apr 22, 2019	17.07	17.08	15.91	16.05	6,561,760	-0.84(-4.97%)
Apr 18, 2019	17.57	17.85	16.52	16.89	7,557,400	-0.83(-4.68%)
Apr 17, 2019	18.10	18.31	17.27	17.72	8,613,034	-0.38(-2.10%)
Apr 16, 2019	18.42	18.55	18.04	18.10	9,605,266	-1.08(-5.63%)
Apr 15, 2019	18.55	19.27	18.28	19.18	6,025,112	+0.06(+0.31%)
Apr 12, 2019	19.21	19.48	18.91	19.12	5,740,900	-0.11(-0.57%)
Apr 11, 2019	19.49	19.97	18.86	19.23	9,164,454	-0.99(-4.90%)
Apr 10, 2019	20.73	21.04	20.13	20.22	6,987,559	-0.53(-2.55%)
Apr 09, 2019	20.75	20.79	20.30	20.75	6,758,983	+0.33(+1.62%)
Apr 08, 2019	20.52	20.67	20.04	20.42	7,820,952	+0.67(+3.39%)
Apr 05, 2019	19.64	19.82	19.28	19.75	6,610,300	-0.19(-0.95%)
Apr 04, 2019	18.36	20.00	18.14	19.94	10,672,868	+1.02(+5.39%)
Apr 03, 2019	18.91	19.33	18.84	18.92	7,030,323	-0.10(-0.53%)
Apr 02, 2019	18.70	19.06	18.53	19.02	6,667,200	+0.42(+2.26%)

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.