Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.60	21.05	20.49	20.89	3,568,853	+0.36(+1.73%)
Jun 27, 2019	20.96	21.18	20.29	20.53	2,496,949	-0.45(-2.14%)
Jun 26, 2019	20.86	21.40	20.81	20.98	2,390,447	+0.45(+2.19%)
Jun 25, 2019	20.95	21.08	20.53	20.53	2,448,521	-0.47(-2.22%)
Jun 24, 2019	21.09	21.25	20.88	21.00	1,715,780	-0.13(-0.60%)
Jun 21, 2019	21.08	21.35	21.02	21.13	2,337,656	+0.00(+0.00%)
Jun 20, 2019	21.07	21.56	21.02	21.13	2,603,137	+0.63(+3.06%)
Jun 19, 2019	20.33	20.83	20.09	20.50	2,030,447	+0.17(+0.83%)
Jun 18, 2019	20.01	20.51	20.01	20.33	1,856,875	+0.45(+2.26%)
Jun 17, 2019	19.59	20.02	19.53	19.88	2,123,216	+0.22(+1.12%)
Jun 14, 2019	20.20	20.41	19.65	19.66	2,488,709	-0.58(-2.85%)
Jun 13, 2019	20.18	20.25	19.84	20.24	2,176,206	+0.64(+3.24%)
Jun 12, 2019	19.83	19.96	19.52	19.60	2,489,606	-0.45(-2.24%)
Jun 11, 2019	20.10	20.38	20.01	20.05	2,293,774	+0.13(+0.64%)
Jun 10, 2019	20.36	20.43	19.83	19.92	2,638,374	-0.36(-1.80%)
Jun 07, 2019	20.63	20.63	19.39	20.29	3,429,365	-0.33(-1.60%)
Jun 06, 2019	20.57	20.87	20.49	20.62	2,049,901	+0.06(+0.29%)
Jun 05, 2019	20.92	20.92	20.37	20.56	2,683,603	-0.42(-1.98%)
Jun 04, 2019	21.13	21.27	20.63	20.97	2,836,737	+0.08(+0.41%)
Jun 03, 2019	21.22	21.30	20.69	20.89	4,518,029	-0.17(-0.80%)
May 31, 2019	20.69	21.68	20.68	21.06	4,209,174	-0.03(-0.16%)
May 30, 2019	21.45	21.57	21.00	21.09	4,494,654	-0.51(-2.35%)
May 29, 2019	21.18	21.63	21.04	21.60	3,579,184	-0.01(-0.04%)
May 28, 2019	21.74	21.84	21.52	21.61	3,642,031	-0.09(-0.43%)
May 24, 2019	21.79	22.01	21.25	21.70	3,125,726	+0.19(+0.91%)
May 23, 2019	22.06	22.06	21.12	21.51	5,625,598	-1.11(-4.91%)
May 22, 2019	23.02	23.05	22.50	22.62	2,819,335	-0.68(-2.91%)
May 21, 2019	22.90	23.34	22.83	23.29	1,885,668	+0.47(+2.04%)
May 20, 2019	22.61	22.90	22.48	22.83	2,681,119	+0.24(+1.05%)
May 17, 2019	23.41	23.52	22.59	22.59	2,505,230	-0.81(-3.48%)
May 16, 2019	23.68	23.88	23.37	23.40	2,679,634	-0.18(-0.78%)
May 15, 2019	23.22	23.74	23.12	23.59	2,941,330	+0.13(+0.54%)
May 14, 2019	23.14	23.72	23.13	23.46	2,888,312	+0.50(+2.19%)
May 13, 2019	22.95	23.39	22.73	22.96	2,765,321	-0.16(-0.69%)
May 10, 2019	23.11	23.30	22.75	23.12	2,254,265	-0.08(-0.33%)
May 09, 2019	22.33	23.33	22.32	23.19	3,252,463	+0.40(+1.77%)
May 08, 2019	22.46	23.06	22.42	22.79	3,187,520	+0.25(+1.12%)
May 07, 2019	22.08	22.57	21.79	22.54	3,980,673	+0.16(+0.71%)
May 06, 2019	21.73	22.82	21.58	22.38	3,840,906	+0.33(+1.49%)
May 03, 2019	21.46	22.48	21.37	22.05	4,638,563	+0.74(+3.47%)
May 02, 2019	20.91	21.44	20.40	21.31	8,577,367	-0.40(-1.86%)
May 01, 2019	22.91	22.91	21.71	21.72	2,901,858	-1.16(-5.07%)
Apr 30, 2019	23.23	23.25	22.64	22.88	1,521,580	-0.13(-0.55%)
Apr 29, 2019	23.18	23.26	22.83	23.00	1,912,269	-0.22(-0.94%)
Apr 26, 2019	23.75	23.86	22.79	23.22	2,436,692	-0.69(-2.88%)
Apr 25, 2019	23.96	24.45	23.75	23.91	2,319,951	-0.09(-0.38%)
Apr 24, 2019	24.71	24.79	23.96	24.00	2,788,122	-0.49(-1.99%)
Apr 23, 2019	24.45	24.94	24.02	24.49	5,735,967	+0.44(+1.82%)
Apr 22, 2019	23.46	24.06	23.02	24.05	1,866,057	+1.07(+4.68%)
Apr 18, 2019	23.56	23.60	22.72	22.98	2,855,966	-0.43(-1.83%)
Apr 17, 2019	23.80	24.06	23.34	23.40	1,709,754	-0.29(-1.21%)
Apr 16, 2019	24.01	24.15	23.55	23.69	2,742,356	-0.29(-1.23%)
Apr 15, 2019	24.61	24.75	23.95	23.98	2,068,602	-0.72(-2.92%)
Apr 12, 2019	25.10	25.24	24.58	24.71	2,174,125	+0.70(+2.90%)
Apr 11, 2019	23.94	24.22	23.72	24.01	1,475,213	-0.05(-0.21%)
Apr 10, 2019	24.05	24.30	23.98	24.06	1,550,760	+0.13(+0.53%)
Apr 09, 2019	24.20	24.35	23.84	23.93	1,602,494	-0.41(-1.69%)
Apr 08, 2019	24.32	24.68	24.07	24.35	2,050,728	+0.08(+0.35%)
Apr 05, 2019	23.67	24.42	23.67	24.26	2,180,079	+0.73(+3.10%)
Apr 04, 2019	23.40	23.57	23.07	23.53	1,962,631	+0.15(+0.65%)
Apr 03, 2019	24.40	24.52	23.35	23.38	2,904,444	-1.00(-4.10%)
Apr 02, 2019	24.85	25.06	24.37	24.38	1,869,333	-0.50(-2.03%)

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.