Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.89	24.75	23.86	24.38	785,335	+0.51(+2.15%)
Jun 27, 2019	23.54	23.90	23.08	23.87	178,248	+0.46(+1.96%)
Jun 26, 2019	23.25	23.64	22.84	23.41	241,170	+0.30(+1.31%)
Jun 25, 2019	24.11	24.20	23.03	23.11	225,983	-1.08(-4.47%)
Jun 24, 2019	24.92	25.01	24.13	24.19	320,346	-0.80(-3.19%)
Jun 21, 2019	24.25	25.08	24.25	24.98	812,950	+0.54(+2.21%)
Jun 20, 2019	24.69	25.05	24.43	24.44	303,117	+0.27(+1.10%)
Jun 19, 2019	23.98	24.59	23.90	24.18	300,663	+0.31(+1.31%)
Jun 18, 2019	23.53	24.75	23.53	23.87	314,379	+0.58(+2.48%)
Jun 17, 2019	22.94	23.53	22.85	23.29	401,177	+0.29(+1.27%)
Jun 14, 2019	23.22	23.32	22.70	23.00	320,464	-0.39(-1.68%)
Jun 13, 2019	23.77	23.93	23.19	23.39	432,110	-0.28(-1.20%)
Jun 12, 2019	24.15	24.50	23.54	23.67	212,823	-0.96(-3.90%)
Jun 11, 2019	24.44	25.11	24.44	24.64	235,679	+0.36(+1.47%)
Jun 10, 2019	24.37	24.91	24.23	24.28	184,006	-0.10(-0.41%)
Jun 07, 2019	24.18	24.74	23.91	24.38	180,861	+0.18(+0.76%)
Jun 06, 2019	24.37	24.44	23.73	24.20	362,659	-0.03(-0.11%)
Jun 05, 2019	25.24	25.39	24.13	24.22	246,000	-0.92(-3.64%)
Jun 04, 2019	24.78	25.48	24.61	25.14	247,111	+0.69(+2.81%)
Jun 03, 2019	24.27	24.57	23.88	24.45	261,243	+0.43(+1.79%)
May 31, 2019	23.75	24.10	23.45	24.02	305,292	-0.16(-0.68%)
May 30, 2019	24.63	24.90	24.11	24.19	243,982	-0.33(-1.35%)
May 29, 2019	24.55	24.97	24.25	24.52	222,940	-0.33(-1.33%)
May 28, 2019	24.97	25.15	24.55	24.85	281,732	-0.11(-0.44%)
May 24, 2019	25.31	25.41	24.47	24.96	257,048	-0.07(-0.29%)
May 23, 2019	25.22	25.83	24.86	25.03	348,755	-0.76(-2.95%)
May 22, 2019	26.39	26.39	25.40	25.79	286,930	-0.78(-2.93%)
May 21, 2019	26.49	27.01	26.36	26.57	179,570	+0.24(+0.90%)
May 20, 2019	26.36	26.75	25.82	26.33	191,824	-0.21(-0.79%)
May 17, 2019	27.16	27.45	26.45	26.54	252,245	-0.93(-3.37%)
May 16, 2019	27.71	27.71	26.94	27.47	260,563	+0.05(+0.20%)
May 15, 2019	27.16	27.51	26.93	27.41	248,916	-0.04(-0.13%)
May 14, 2019	27.27	27.70	26.36	27.45	363,747	+0.24(+0.88%)
May 13, 2019	28.75	28.75	27.11	27.21	366,432	-1.76(-6.07%)
May 10, 2019	27.96	29.10	27.76	28.97	332,798	+0.88(+3.13%)
May 09, 2019	28.05	28.78	27.53	28.09	473,202	-0.45(-1.57%)
May 08, 2019	30.23	31.06	28.38	28.54	407,997	-0.68(-2.32%)
May 07, 2019	30.00	30.07	29.00	29.22	218,707	-1.18(-3.89%)
May 06, 2019	29.72	30.54	29.39	30.40	223,643	+0.24(+0.79%)
May 03, 2019	29.38	30.42	29.38	30.16	311,841	+1.01(+3.46%)
May 02, 2019	29.78	30.07	28.90	29.15	228,145	-0.80(-2.66%)
May 01, 2019	31.09	31.20	29.83	29.95	488,563	-1.11(-3.57%)
Apr 30, 2019	30.94	31.34	30.76	31.06	270,749	+0.03(+0.09%)
Apr 29, 2019	31.17	31.43	30.99	31.03	122,583	-0.19(-0.62%)
Apr 26, 2019	30.69	31.25	30.28	31.22	114,280	+0.68(+2.22%)
Apr 25, 2019	31.32	31.45	30.48	30.55	233,421	-0.93(-2.94%)
Apr 24, 2019	31.41	31.71	31.09	31.47	234,572	+0.00(+0.00%)
Apr 23, 2019	30.98	31.70	30.59	31.47	297,914	+0.48(+1.54%)
Apr 22, 2019	30.45	31.38	30.36	30.99	174,917	+0.55(+1.81%)
Apr 18, 2019	30.48	30.82	30.22	30.44	371,874	-0.38(-1.22%)
Apr 17, 2019	31.58	31.68	30.77	30.82	430,021	-0.68(-2.15%)
Apr 16, 2019	30.85	31.75	30.58	31.50	337,671	+0.60(+1.96%)
Apr 15, 2019	31.24	31.34	30.71	30.89	285,341	-0.35(-1.11%)
Apr 12, 2019	30.95	31.40	30.60	31.24	254,647	+0.34(+1.10%)
Apr 11, 2019	31.21	31.50	30.50	30.90	354,248	-0.29(-0.94%)
Apr 10, 2019	30.77	31.45	30.49	31.20	300,357	+0.57(+1.85%)
Apr 09, 2019	30.62	31.09	30.39	30.63	332,836	-0.08(-0.27%)
Apr 08, 2019	30.65	31.08	30.41	30.71	380,444	+0.05(+0.18%)
Apr 05, 2019	30.66	31.02	30.40	30.66	492,594	+0.16(+0.54%)
Apr 04, 2019	29.80	30.50	29.56	30.49	323,793	+0.63(+2.12%)
Apr 03, 2019	30.67	30.82	29.55	29.86	408,303	-0.63(-2.07%)
Apr 02, 2019	31.27	31.31	30.06	30.49	367,207	-0.82(-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.