Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	25.07	25.62	24.81	24.89	481,177	-0.15(-0.61%)
Jun 27, 2019	24.22	25.06	24.22	25.04	177,977	+0.93(+3.87%)
Jun 26, 2019	23.63	24.25	23.30	24.11	226,104	+0.62(+2.62%)
Jun 25, 2019	23.74	23.79	23.29	23.50	200,374	-0.15(-0.62%)
Jun 24, 2019	24.20	24.38	23.55	23.64	391,910	-0.54(-2.23%)
Jun 21, 2019	24.27	24.51	23.92	24.18	210,259	-0.12(-0.49%)
Jun 20, 2019	24.38	24.56	24.10	24.30	335,242	+0.35(+1.46%)
Jun 19, 2019	24.06	24.17	23.62	23.95	195,818	+0.04(+0.18%)
Jun 18, 2019	23.50	24.28	23.34	23.91	245,524	+0.60(+2.57%)
Jun 17, 2019	23.39	23.59	22.91	23.31	179,591	-0.03(-0.15%)
Jun 14, 2019	23.62	23.65	23.08	23.34	163,041	-0.35(-1.48%)
Jun 13, 2019	23.02	23.72	22.86	23.69	336,133	+0.79(+3.44%)
Jun 12, 2019	22.94	23.29	22.51	22.90	306,290	-0.08(-0.34%)
Jun 11, 2019	23.34	23.55	22.78	22.98	238,860	-0.03(-0.11%)
Jun 10, 2019	22.98	23.35	22.67	23.01	183,482	+0.33(+1.47%)
Jun 07, 2019	22.51	22.95	22.33	22.67	205,584	+0.33(+1.49%)
Jun 06, 2019	22.22	22.40	21.63	22.34	211,631	+0.07(+0.31%)
Jun 05, 2019	22.08	22.37	21.66	22.27	263,912	+0.19(+0.85%)
Jun 04, 2019	21.05	22.21	21.03	22.08	257,858	+1.39(+6.70%)
Jun 03, 2019	20.62	21.15	20.55	20.70	721,646	-0.10(-0.49%)
May 31, 2019	21.37	21.47	20.71	20.80	261,918	-0.95(-4.37%)
May 30, 2019	21.86	22.28	21.60	21.75	294,054	-0.03(-0.12%)
May 29, 2019	21.60	21.95	21.29	21.78	164,744	+0.09(+0.39%)
May 28, 2019	22.27	22.41	21.56	21.69	282,889	-0.56(-2.50%)
May 24, 2019	22.35	22.45	21.95	22.25	127,277	+0.11(+0.48%)
May 23, 2019	22.59	22.75	21.89	22.14	306,065	-0.80(-3.47%)
May 22, 2019	23.87	23.97	22.90	22.93	203,090	-1.12(-4.65%)
May 21, 2019	23.84	24.16	23.76	24.05	108,533	+0.36(+1.50%)
May 20, 2019	23.72	24.06	23.45	23.70	160,339	-0.34(-1.41%)
May 17, 2019	23.83	24.42	23.76	24.04	226,786	-0.09(-0.39%)
May 16, 2019	24.16	24.58	24.06	24.13	178,645	+0.08(+0.32%)
May 15, 2019	23.46	24.19	23.28	24.05	178,163	+0.30(+1.28%)
May 14, 2019	23.52	23.93	23.29	23.75	286,451	+0.33(+1.41%)
May 13, 2019	23.94	24.13	23.12	23.42	252,719	-1.30(-5.27%)
May 10, 2019	24.81	25.08	24.08	24.72	143,513	-0.28(-1.12%)
May 09, 2019	24.61	25.14	24.04	25.00	224,751	+0.24(+0.96%)
May 08, 2019	24.43	24.91	23.99	24.76	374,273	+0.29(+1.18%)
May 07, 2019	24.80	24.88	24.27	24.48	221,318	-0.73(-2.89%)
May 06, 2019	25.03	25.47	24.83	25.20	308,775	-0.44(-1.72%)
May 03, 2019	25.40	25.89	25.28	25.64	400,183	+0.27(+1.07%)
May 02, 2019	25.67	25.88	24.81	25.37	280,424	-0.28(-1.09%)
May 01, 2019	25.74	26.33	25.45	25.65	582,955	-0.09(-0.36%)
Apr 30, 2019	26.03	26.25	25.44	25.75	494,428	-0.35(-1.33%)
Apr 29, 2019	26.15	26.42	26.01	26.09	539,249	-0.03(-0.10%)
Apr 26, 2019	25.40	26.33	25.40	26.12	746,859	+0.50(+1.95%)
Apr 25, 2019	25.40	26.90	24.77	25.62	799,473	+0.37(+1.48%)
Apr 24, 2019	25.11	25.46	25.07	25.25	261,830	+0.06(+0.24%)
Apr 23, 2019	24.86	25.53	24.69	25.19	294,100	+0.30(+1.19%)
Apr 22, 2019	25.06	25.06	24.54	24.89	163,087	-0.06(-0.24%)
Apr 18, 2019	25.31	26.13	24.70	24.95	379,867	+0.66(+2.72%)
Apr 17, 2019	24.31	24.79	24.03	24.29	181,756	+0.03(+0.14%)
Apr 16, 2019	23.78	24.27	23.40	24.26	193,949	+0.64(+2.72%)
Apr 15, 2019	23.74	23.99	23.36	23.61	190,154	-0.16(-0.68%)
Apr 12, 2019	23.71	23.94	23.36	23.77	169,499	+0.38(+1.63%)
Apr 11, 2019	22.77	23.47	22.47	23.39	214,448	+0.75(+3.33%)
Apr 10, 2019	22.00	22.67	21.96	22.64	153,517	+0.64(+2.89%)
Apr 09, 2019	22.54	22.54	21.93	22.00	219,618	-0.65(-2.88%)
Apr 08, 2019	22.50	22.71	22.25	22.66	169,712	+0.04(+0.19%)
Apr 05, 2019	22.59	22.78	22.48	22.61	287,617	+0.06(+0.26%)
Apr 04, 2019	22.24	22.71	22.22	22.55	140,888	+0.36(+1.64%)
Apr 03, 2019	21.96	22.33	21.79	22.19	179,172	+0.54(+2.50%)
Apr 02, 2019	22.18	22.36	21.54	21.65	133,728	-0.61(-2.74%)

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.