Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.48	22.00	21.48	21.99	6,406,072	+0.57(+2.66%)
Jun 27, 2019	21.37	21.80	21.36	21.42	4,936,820	+0.05(+0.23%)
Jun 26, 2019	21.15	21.83	21.02	21.37	6,132,625	+0.57(+2.74%)
Jun 25, 2019	20.66	21.00	20.54	20.80	3,984,992	-0.07(-0.33%)
Jun 24, 2019	21.11	21.28	20.77	20.87	4,923,933	-0.29(-1.39%)
Jun 21, 2019	21.42	21.63	21.14	21.16	6,169,504	-0.19(-0.87%)
Jun 20, 2019	20.68	21.42	20.67	21.35	9,001,583	+1.24(+6.15%)
Jun 19, 2019	19.98	20.34	19.77	20.11	7,186,915	+0.14(+0.69%)
Jun 18, 2019	19.88	20.38	19.86	19.97	7,456,899	+0.13(+0.64%)
Jun 17, 2019	19.17	19.93	19.12	19.85	5,099,665	+0.48(+2.48%)
Jun 14, 2019	20.31	20.48	19.32	19.37	5,942,717	-1.02(-5.01%)
Jun 13, 2019	20.28	20.41	20.13	20.39	4,011,676	+0.40(+2.01%)
Jun 12, 2019	20.64	20.64	19.93	19.98	5,656,139	-0.91(-4.37%)
Jun 11, 2019	20.89	21.12	20.76	20.90	7,597,119	+0.25(+1.19%)
Jun 10, 2019	20.36	20.98	20.36	20.65	5,332,781	+0.34(+1.69%)
Jun 07, 2019	20.28	20.56	19.92	20.31	8,171,771	-0.04(-0.19%)
Jun 06, 2019	20.62	20.78	20.21	20.35	9,127,908	-0.05(-0.24%)
Jun 05, 2019	21.14	21.15	20.12	20.40	4,596,101	-0.72(-3.39%)
Jun 04, 2019	21.46	21.51	20.95	21.11	5,369,593	+0.00(+0.00%)
Jun 03, 2019	21.16	21.37	20.93	21.11	4,870,096	+0.11(+0.51%)
May 31, 2019	20.82	21.30	20.70	21.00	6,292,780	-0.31(-1.47%)
May 30, 2019	21.38	21.65	21.13	21.32	4,793,406	-0.12(-0.55%)
May 29, 2019	20.95	21.49	20.82	21.44	5,154,307	+0.16(+0.74%)
May 28, 2019	21.43	21.64	21.24	21.28	5,094,981	-0.02(-0.09%)
May 24, 2019	21.58	21.89	21.18	21.30	4,959,464	-0.07(-0.32%)
May 23, 2019	22.44	22.46	21.21	21.37	6,831,053	-1.59(-6.93%)
May 22, 2019	23.55	23.60	22.95	22.96	3,556,657	-0.86(-3.63%)
May 21, 2019	23.65	24.19	23.64	23.82	3,550,533	+0.24(+1.00%)
May 20, 2019	23.38	23.69	23.31	23.59	4,723,452	+0.18(+0.75%)
May 17, 2019	23.81	23.89	23.33	23.41	2,899,634	-0.64(-2.65%)
May 16, 2019	23.85	24.09	23.82	24.05	3,992,783	+0.33(+1.41%)
May 15, 2019	23.25	23.81	23.17	23.71	4,135,598	+0.09(+0.37%)
May 14, 2019	23.09	23.90	23.09	23.63	3,737,534	+0.57(+2.47%)
May 13, 2019	23.36	23.51	22.81	23.06	4,245,652	-0.61(-2.57%)
May 10, 2019	23.82	23.88	23.14	23.66	4,967,920	-0.23(-0.94%)
May 09, 2019	23.77	24.07	23.25	23.89	5,482,816	-0.21(-0.86%)
May 08, 2019	23.76	24.36	23.73	24.10	3,928,830	+0.26(+1.11%)
May 07, 2019	24.00	24.14	23.42	23.83	7,929,926	-0.48(-1.98%)
May 06, 2019	24.09	24.40	23.71	24.31	8,231,544	-0.16(-0.64%)
May 03, 2019	24.91	25.32	24.30	24.47	10,057,079	-0.42(-1.70%)
May 02, 2019	24.99	25.49	24.74	24.89	7,195,470	-0.53(-2.08%)
May 01, 2019	26.47	26.61	25.41	25.42	6,296,952	-1.02(-3.84%)
Apr 30, 2019	27.17	27.22	26.41	26.44	5,286,196	-0.35(-1.31%)
Apr 29, 2019	26.45	27.03	26.45	26.79	6,050,463	+0.33(+1.26%)
Apr 26, 2019	26.28	26.92	26.16	26.45	8,044,099	-0.17(-0.62%)
Apr 25, 2019	26.90	27.02	26.06	26.62	8,124,883	-0.32(-1.20%)
Apr 24, 2019	27.36	27.74	26.94	26.94	6,025,493	-0.27(-1.00%)
Apr 23, 2019	27.30	27.65	26.89	27.22	4,685,903	-0.02(-0.07%)
Apr 22, 2019	26.91	27.41	26.59	27.24	4,748,328	+0.75(+2.84%)
Apr 18, 2019	26.64	26.78	26.17	26.48	5,449,502	-0.10(-0.37%)
Apr 17, 2019	26.75	27.20	26.49	26.58	7,395,605	+0.11(+0.41%)
Apr 16, 2019	25.95	26.47	25.74	26.47	5,998,639	+0.63(+2.42%)
Apr 15, 2019	25.93	26.48	25.76	25.85	6,707,764	-0.40(-1.53%)
Apr 12, 2019	26.38	27.01	25.97	26.25	12,754,131	+1.70(+6.92%)
Apr 11, 2019	24.46	24.94	24.24	24.55	4,163,215	-0.10(-0.40%)
Apr 10, 2019	24.17	24.74	24.04	24.65	5,498,050	+0.71(+2.98%)
Apr 09, 2019	24.73	24.83	23.87	23.93	6,018,566	-0.95(-3.81%)
Apr 08, 2019	25.17	25.41	24.74	24.88	5,723,592	-0.25(-1.01%)
Apr 05, 2019	24.39	25.21	24.39	25.14	5,588,921	+0.84(+3.46%)
Apr 04, 2019	24.49	24.61	24.07	24.30	4,184,938	-0.13(-0.52%)
Apr 03, 2019	25.06	25.13	24.08	24.42	4,963,792	-0.51(-2.04%)
Apr 02, 2019	25.20	25.35	24.92	24.93	5,339,362	-0.16(-0.62%)

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.