Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.57	22.73	22.36	22.72	2,250,688	+0.24(+1.09%)
Jun 27, 2019	22.57	22.71	22.35	22.48	2,184,263	-0.30(-1.32%)
Jun 26, 2019	22.51	23.01	22.48	22.78	2,975,473	-0.35(-1.50%)
Jun 25, 2019	23.58	23.70	22.82	23.12	3,827,368	-0.36(-1.52%)
Jun 24, 2019	22.94	23.49	22.81	23.48	3,335,194	+0.79(+3.48%)
Jun 21, 2019	22.95	22.95	22.40	22.69	3,033,768	-0.26(-1.15%)
Jun 20, 2019	22.83	23.16	22.72	22.95	3,692,521	+0.69(+3.08%)
Jun 19, 2019	22.01	22.45	21.66	22.27	2,022,022	+0.05(+0.21%)
Jun 18, 2019	22.23	22.37	21.79	22.22	2,177,465	+0.23(+1.03%)
Jun 17, 2019	21.52	22.06	21.52	22.00	1,828,313	+0.39(+1.83%)
Jun 14, 2019	21.76	21.90	21.25	21.60	1,922,472	-0.02(-0.09%)
Jun 13, 2019	21.56	21.69	21.40	21.62	1,434,163	+0.07(+0.30%)
Jun 12, 2019	21.52	21.85	21.52	21.55	1,581,653	+0.14(+0.66%)
Jun 11, 2019	21.10	21.49	21.02	21.41	1,599,820	+0.29(+1.38%)
Jun 10, 2019	21.18	21.22	20.79	21.12	2,019,457	-0.40(-1.88%)
Jun 07, 2019	21.61	21.79	21.41	21.53	1,801,785	+0.10(+0.48%)
Jun 06, 2019	21.39	21.47	21.18	21.42	1,610,395	+0.13(+0.62%)
Jun 05, 2019	21.58	21.83	21.11	21.29	2,397,874	+0.05(+0.22%)
Jun 04, 2019	21.07	21.29	20.89	21.24	3,851,699	+0.00(+0.00%)
Jun 03, 2019	21.14	21.29	20.62	21.24	3,773,971	+0.48(+2.31%)
May 31, 2019	20.14	20.92	20.11	20.77	4,162,305	+0.92(+4.64%)
May 30, 2019	19.44	19.88	19.38	19.84	1,994,447	+0.41(+2.13%)
May 29, 2019	19.32	19.53	19.32	19.43	1,887,307	+0.22(+1.12%)
May 28, 2019	18.91	19.31	18.89	19.22	2,156,946	+0.14(+0.74%)
May 24, 2019	18.97	19.17	18.87	19.07	1,552,430	+0.19(+1.00%)
May 23, 2019	18.67	19.16	18.62	18.89	2,362,318	+0.37(+1.98%)
May 22, 2019	18.99	19.05	18.45	18.52	1,841,214	-0.45(-2.37%)
May 21, 2019	18.71	18.98	18.69	18.97	1,495,439	+0.20(+1.05%)
May 20, 2019	18.79	18.97	18.71	18.77	712,998	+0.00(+0.00%)
May 17, 2019	18.50	18.84	18.47	18.77	1,641,840	+0.17(+0.90%)
May 16, 2019	18.95	18.96	18.58	18.60	2,659,152	-0.36(-1.87%)
May 15, 2019	19.11	19.16	18.92	18.96	1,904,497	-0.07(-0.39%)
May 14, 2019	19.26	19.32	18.83	19.03	1,364,146	-0.22(-1.17%)
May 13, 2019	18.95	19.29	18.85	19.26	2,901,188	+0.43(+2.29%)
May 10, 2019	18.81	18.95	18.60	18.83	2,379,637	+0.07(+0.35%)
May 09, 2019	18.95	19.34	18.76	18.76	2,653,041	-0.22(-1.18%)
May 08, 2019	19.76	19.83	18.92	18.99	3,643,482	-0.67(-3.43%)
May 07, 2019	19.52	19.81	19.23	19.66	3,171,828	+0.22(+1.11%)
May 06, 2019	19.44	19.57	19.37	19.45	1,947,983	-0.07(-0.34%)
May 03, 2019	19.56	19.70	19.42	19.51	3,049,224	+0.17(+0.87%)
May 02, 2019	19.70	19.75	19.33	19.34	2,888,886	-0.48(-2.41%)
May 01, 2019	20.20	20.39	19.63	19.82	3,641,958	-0.46(-2.26%)
Apr 30, 2019	20.19	20.46	20.15	20.28	4,622,694	+0.12(+0.60%)
Apr 29, 2019	20.63	20.67	20.04	20.16	2,559,625	-0.52(-2.53%)
Apr 26, 2019	20.05	20.87	20.05	20.68	2,280,958	+0.67(+3.37%)
Apr 25, 2019	20.16	20.27	19.89	20.01	1,313,664	-0.15(-0.74%)
Apr 24, 2019	20.13	20.30	19.94	20.16	3,183,584	-0.07(-0.32%)
Apr 23, 2019	20.08	20.23	19.95	20.22	2,027,683	-0.16(-0.78%)
Apr 22, 2019	20.51	20.63	20.32	20.38	1,567,928	-0.16(-0.77%)
Apr 18, 2019	20.61	20.85	20.18	20.54	3,394,655	-0.17(-0.81%)
Apr 17, 2019	21.49	21.56	20.52	20.71	3,957,368	-0.79(-3.66%)
Apr 16, 2019	21.63	21.94	21.47	21.49	1,963,671	-0.36(-1.63%)
Apr 15, 2019	21.54	21.85	21.42	21.85	1,995,842	+0.22(+1.04%)
Apr 12, 2019	21.67	21.72	21.50	21.63	2,165,386	-0.06(-0.26%)
Apr 11, 2019	21.73	21.86	21.46	21.68	1,920,419	-0.35(-1.57%)
Apr 10, 2019	22.01	22.21	21.94	22.03	1,836,154	+0.02(+0.09%)
Apr 09, 2019	22.25	22.30	21.94	22.01	2,463,028	-0.30(-1.34%)
Apr 08, 2019	22.21	22.41	22.07	22.31	2,866,147	+0.38(+1.75%)
Apr 05, 2019	22.15	22.15	21.83	21.92	1,910,509	-0.23(-1.06%)
Apr 04, 2019	21.76	22.16	21.59	22.16	3,585,085	+0.29(+1.33%)
Apr 03, 2019	22.05	22.18	21.81	21.87	8,549,162	-0.13(-0.59%)
Apr 02, 2019	22.07	22.19	21.88	22.00	2,529,594	-0.14(-0.63%)

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.