Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.26	25.12	24.22	24.75	773,574	+0.52(+2.15%)
Jun 27, 2019	23.89	24.26	23.43	24.23	175,579	+0.46(+1.96%)
Jun 26, 2019	23.61	24.00	23.18	23.76	237,558	+0.31(+1.31%)
Jun 25, 2019	24.48	24.56	23.38	23.46	222,599	-1.10(-4.47%)
Jun 24, 2019	25.30	25.39	24.50	24.55	315,549	-0.81(-3.19%)
Jun 21, 2019	24.62	25.47	24.62	25.36	800,776	+0.55(+2.21%)
Jun 20, 2019	25.07	25.43	24.81	24.82	298,578	+0.27(+1.10%)
Jun 19, 2019	24.34	24.96	24.27	24.55	296,161	+0.32(+1.31%)
Jun 18, 2019	23.88	25.12	23.88	24.23	309,671	+0.59(+2.48%)
Jun 17, 2019	23.29	23.89	23.20	23.64	395,170	+0.30(+1.27%)
Jun 14, 2019	23.58	23.68	23.05	23.35	315,665	-0.40(-1.68%)
Jun 13, 2019	24.14	24.29	23.54	23.75	425,639	-0.29(-1.20%)
Jun 12, 2019	24.52	24.87	23.90	24.03	209,636	-0.98(-3.90%)
Jun 11, 2019	24.82	25.49	24.82	25.01	232,149	+0.36(+1.47%)
Jun 10, 2019	24.74	25.29	24.60	24.65	181,250	-0.10(-0.41%)
Jun 07, 2019	24.55	25.11	24.28	24.75	178,153	+0.19(+0.76%)
Jun 06, 2019	24.74	24.82	24.09	24.56	357,229	-0.03(-0.11%)
Jun 05, 2019	25.62	25.77	24.50	24.59	242,316	-0.93(-3.64%)
Jun 04, 2019	25.16	25.87	24.98	25.52	243,411	+0.70(+2.81%)
Jun 03, 2019	24.64	24.94	24.24	24.82	257,331	+0.44(+1.79%)
May 31, 2019	24.11	24.46	23.81	24.39	300,721	-0.17(-0.68%)
May 30, 2019	25.00	25.28	24.48	24.55	240,328	-0.33(-1.35%)
May 29, 2019	24.93	25.35	24.62	24.89	219,601	-0.33(-1.33%)
May 28, 2019	25.35	25.53	24.93	25.22	277,513	-0.11(-0.44%)
May 24, 2019	25.70	25.80	24.84	25.34	253,199	-0.07(-0.29%)
May 23, 2019	25.61	26.22	25.23	25.41	343,532	-0.77(-2.95%)
May 22, 2019	26.79	26.79	25.78	26.18	282,633	-0.79(-2.93%)
May 21, 2019	26.89	27.42	26.76	26.97	176,881	+0.24(+0.90%)
May 20, 2019	26.76	27.16	26.21	26.73	188,952	-0.21(-0.79%)
May 17, 2019	27.57	27.87	26.85	26.94	248,468	-0.94(-3.37%)
May 16, 2019	28.14	28.14	27.34	27.88	256,661	+0.06(+0.20%)
May 15, 2019	27.58	27.93	27.34	27.83	245,189	-0.04(-0.13%)
May 14, 2019	27.69	28.12	26.76	27.87	358,300	+0.24(+0.88%)
May 13, 2019	29.19	29.19	27.52	27.62	360,944	-1.79(-6.07%)
May 10, 2019	28.39	29.54	28.18	29.41	327,815	+0.89(+3.13%)
May 09, 2019	28.48	29.22	27.95	28.52	466,116	-0.46(-1.57%)
May 08, 2019	30.69	31.53	28.81	28.97	401,887	-0.69(-2.32%)
May 07, 2019	30.46	30.53	29.44	29.66	215,432	-1.20(-3.89%)
May 06, 2019	30.17	31.00	29.84	30.86	220,294	+0.24(+0.79%)
May 03, 2019	29.83	30.88	29.83	30.62	307,172	+1.02(+3.46%)
May 02, 2019	30.23	30.53	29.34	29.60	224,729	-0.81(-2.66%)
May 01, 2019	31.57	31.67	30.28	30.40	481,247	-1.13(-3.57%)
Apr 30, 2019	31.41	31.82	31.22	31.53	266,694	+0.03(+0.09%)
Apr 29, 2019	31.64	31.91	31.47	31.50	120,747	-0.20(-0.62%)
Apr 26, 2019	31.16	31.73	30.74	31.70	112,568	+0.69(+2.22%)
Apr 25, 2019	31.80	31.93	30.94	31.01	229,926	-0.94(-2.94%)
Apr 24, 2019	31.88	32.19	31.56	31.95	231,059	+0.00(+0.00%)
Apr 23, 2019	31.45	32.19	31.06	31.95	293,453	+0.48(+1.54%)
Apr 22, 2019	30.92	31.86	30.82	31.47	172,298	+0.56(+1.81%)
Apr 18, 2019	30.94	31.29	30.68	30.91	366,305	-0.38(-1.22%)
Apr 17, 2019	32.06	32.16	31.23	31.29	423,582	-0.69(-2.15%)
Apr 16, 2019	31.32	32.24	31.04	31.98	332,614	+0.61(+1.96%)
Apr 15, 2019	31.72	31.82	31.18	31.36	281,068	-0.35(-1.11%)
Apr 12, 2019	31.42	31.87	31.07	31.72	250,833	+0.34(+1.10%)
Apr 11, 2019	31.69	31.98	30.96	31.37	348,944	-0.30(-0.94%)
Apr 10, 2019	31.23	31.93	30.95	31.67	295,859	+0.58(+1.85%)
Apr 09, 2019	31.08	31.56	30.85	31.09	327,852	-0.08(-0.27%)
Apr 08, 2019	31.11	31.55	30.87	31.18	374,747	+0.06(+0.18%)
Apr 05, 2019	31.13	31.49	30.86	31.12	485,217	+0.17(+0.54%)
Apr 04, 2019	30.26	30.96	30.00	30.95	318,945	+0.64(+2.12%)
Apr 03, 2019	31.14	31.29	30.00	30.31	402,188	-0.64(-2.07%)
Apr 02, 2019	31.74	31.78	30.52	30.95	361,708	-0.84(-2.63%)

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.