Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.36	21.95	21.17	21.93	42,268	+0.76(+3.61%)
Jun 27, 2019	21.27	21.55	20.94	21.16	17,728	+0.11(+0.51%)
Jun 26, 2019	21.47	21.48	21.04	21.06	16,023	-0.41(-1.91%)
Jun 25, 2019	21.62	21.62	21.28	21.47	10,310	-0.15(-0.68%)
Jun 24, 2019	21.28	21.77	21.28	21.62	8,937	+0.34(+1.58%)
Jun 21, 2019	21.11	21.75	20.93	21.28	32,889	-0.02(-0.12%)
Jun 20, 2019	21.95	21.95	21.16	21.30	16,743	-0.41(-1.89%)
Jun 19, 2019	21.39	21.76	21.10	21.71	5,371	+0.37(+1.73%)
Jun 18, 2019	21.93	21.93	21.10	21.34	12,209	+0.25(+1.17%)
Jun 17, 2019	20.75	21.27	20.73	21.10	10,801	+0.20(+0.94%)
Jun 14, 2019	21.35	21.74	20.62	20.90	14,861	-0.62(-2.90%)
Jun 13, 2019	21.83	21.83	21.24	21.52	5,978	+0.34(+1.59%)
Jun 12, 2019	21.42	21.48	21.19	21.19	2,033	-0.47(-2.16%)
Jun 11, 2019	21.78	21.95	21.16	21.66	10,300	+0.02(+0.08%)
Jun 10, 2019	21.44	21.83	21.14	21.64	11,023	+0.39(+1.82%)
Jun 07, 2019	21.12	21.62	21.12	21.25	7,674	+0.11(+0.54%)
Jun 06, 2019	21.16	21.37	21.11	21.14	4,057	-0.16(-0.73%)
Jun 05, 2019	21.85	21.85	21.11	21.30	6,485	-0.22(-1.03%)
Jun 04, 2019	20.88	21.61	20.58	21.52	11,575	+0.81(+3.93%)
Jun 03, 2019	20.69	21.24	20.69	20.70	13,605	+0.16(+0.80%)
May 31, 2019	20.99	20.99	20.53	20.54	16,566	-0.27(-1.30%)
May 30, 2019	21.26	21.38	20.78	20.81	19,337	+0.07(+0.36%)
May 29, 2019	22.10	22.10	20.65	20.74	20,106	-1.12(-5.13%)
May 28, 2019	22.35	22.72	21.86	21.86	6,358	-0.33(-1.50%)
May 24, 2019	21.75	22.52	21.75	22.19	8,607	+0.56(+2.59%)
May 23, 2019	21.75	22.08	21.47	21.63	13,846	+0.07(+0.34%)
May 22, 2019	23.09	23.09	21.28	21.56	13,650	-1.74(-7.47%)
May 21, 2019	23.38	23.99	22.80	23.30	14,684	-0.15(-0.62%)
May 20, 2019	23.24	23.75	23.23	23.44	14,982	-0.50(-2.11%)
May 17, 2019	23.87	23.95	23.82	23.95	3,689	-0.01(-0.03%)
May 16, 2019	23.99	24.24	23.64	23.96	10,929	+0.11(+0.48%)
May 15, 2019	24.11	24.11	23.71	23.84	4,044	-0.07(-0.27%)
May 14, 2019	24.77	25.62	23.67	23.91	16,271	-0.92(-3.70%)
May 13, 2019	26.20	26.20	24.83	24.83	10,162	-1.68(-6.35%)
May 10, 2019	27.41	27.41	26.41	26.51	9,591	-0.96(-3.49%)
May 09, 2019	27.27	27.72	27.27	27.47	5,585	+0.15(+0.54%)
May 08, 2019	27.40	27.68	27.28	27.32	9,865	+0.28(+1.02%)
May 07, 2019	26.93	27.44	26.93	27.05	11,249	-0.10(-0.36%)
May 06, 2019	27.50	27.50	27.15	27.15	5,679	-0.65(-2.34%)
May 03, 2019	27.59	27.80	27.44	27.80	12,050	+0.26(+0.94%)
May 02, 2019	27.66	27.66	27.38	27.54	4,977	+0.02(+0.09%)
May 01, 2019	27.79	27.81	27.51	27.51	11,797	-0.39(-1.40%)
Apr 30, 2019	27.86	28.01	27.52	27.90	21,336	+0.13(+0.47%)
Apr 29, 2019	27.60	27.88	27.44	27.77	9,673	+0.15(+0.53%)
Apr 26, 2019	27.42	27.65	27.14	27.62	8,976	+0.23(+0.83%)
Apr 25, 2019	27.61	27.64	27.36	27.40	9,939	-0.24(-0.88%)
Apr 24, 2019	27.77	27.92	27.64	27.64	8,954	-0.13(-0.47%)
Apr 23, 2019	27.32	27.77	27.09	27.77	9,431	+0.35(+1.27%)
Apr 22, 2019	27.37	27.53	27.10	27.42	13,269	-0.15(-0.53%)
Apr 18, 2019	27.32	27.57	27.13	27.57	8,361	+0.05(+0.18%)
Apr 17, 2019	27.53	27.68	26.63	27.52	9,211	+0.23(+0.83%)
Apr 16, 2019	27.31	27.61	27.08	27.29	8,636	+0.19(+0.69%)
Apr 15, 2019	26.94	27.73	26.91	27.10	8,324	+0.16(+0.60%)
Apr 12, 2019	26.80	26.94	26.23	26.94	15,002	+0.15(+0.58%)
Apr 11, 2019	26.83	26.84	26.53	26.79	3,743	-0.05(-0.18%)
Apr 10, 2019	26.82	26.84	26.21	26.84	13,119	+0.08(+0.30%)
Apr 09, 2019	27.04	27.52	26.52	26.75	18,863	-0.46(-1.67%)
Apr 08, 2019	26.36	27.36	26.36	27.21	13,435	+0.15(+0.54%)
Apr 05, 2019	26.97	27.27	26.69	27.06	16,477	+0.23(+0.85%)
Apr 04, 2019	26.23	27.05	25.47	26.84	13,543	+0.57(+2.17%)
Apr 03, 2019	26.14	26.35	25.66	26.27	11,677	+0.24(+0.94%)
Apr 02, 2019	25.58	26.02	25.24	26.02	38,136	+0.37(+1.43%)

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.