Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.59	24.64	24.07	24.41	2,843,931	-0.14(-0.56%)
Jun 27, 2019	24.19	24.78	24.13	24.54	4,856,976	+0.59(+2.45%)
Jun 26, 2019	23.32	24.04	23.18	23.96	6,974,898	+1.25(+5.49%)
Jun 25, 2019	23.03	23.06	22.60	22.71	3,445,843	-0.58(-2.49%)
Jun 24, 2019	23.18	23.33	22.81	23.29	2,222,541	+0.30(+1.30%)
Jun 21, 2019	23.01	23.28	22.83	22.99	2,690,800	-0.06(-0.27%)
Jun 20, 2019	23.09	23.38	22.96	23.05	3,845,978	+0.65(+2.92%)
Jun 19, 2019	22.55	23.00	21.99	22.40	3,927,299	+0.06(+0.27%)
Jun 18, 2019	21.26	22.53	21.26	22.33	6,832,415	+1.28(+6.09%)
Jun 17, 2019	21.00	21.40	20.96	21.05	2,384,066	-0.10(-0.48%)
Jun 14, 2019	21.13	21.39	20.84	21.16	3,553,411	-0.44(-2.02%)
Jun 13, 2019	21.80	21.91	21.33	21.59	1,980,781	+0.04(+0.19%)
Jun 12, 2019	21.20	21.80	21.09	21.55	2,836,216	-0.19(-0.88%)
Jun 11, 2019	22.20	22.78	21.71	21.74	5,797,445	+0.22(+1.01%)
Jun 10, 2019	21.13	21.95	21.09	21.52	4,824,754	+0.70(+3.37%)
Jun 07, 2019	20.51	21.13	20.41	20.82	3,776,508	+0.54(+2.66%)
Jun 06, 2019	20.16	20.41	20.06	20.28	2,325,731	+0.10(+0.51%)
Jun 05, 2019	20.45	20.61	19.66	20.18	5,317,259	-0.05(-0.27%)
Jun 04, 2019	19.06	20.30	19.02	20.23	6,572,312	+1.49(+7.97%)
Jun 03, 2019	18.80	19.35	18.61	18.74	4,182,209	-0.05(-0.29%)
May 31, 2019	18.76	19.04	18.60	18.80	4,240,009	-0.31(-1.64%)
May 30, 2019	19.46	19.59	18.86	19.11	5,239,944	-0.15(-0.78%)
May 29, 2019	18.51	19.64	18.48	19.26	8,938,810	+0.64(+3.44%)
May 28, 2019	19.13	20.10	18.56	18.62	20,001,808	+0.88(+4.96%)
May 24, 2019	18.47	18.50	17.51	17.74	7,167,107	-0.42(-2.33%)
May 23, 2019	17.81	18.56	17.75	18.16	5,730,740	-0.50(-2.67%)
May 22, 2019	18.96	19.10	18.54	18.66	2,897,322	-0.33(-1.76%)
May 21, 2019	18.85	19.11	18.61	18.99	3,519,886	+0.33(+1.79%)
May 20, 2019	18.56	19.02	18.35	18.66	5,539,643	-0.37(-1.97%)
May 17, 2019	19.66	19.86	18.89	19.03	6,488,283	-1.15(-5.71%)
May 16, 2019	20.49	20.58	19.91	20.19	3,534,514	-0.18(-0.90%)
May 15, 2019	19.70	20.67	19.63	20.37	7,030,792	+0.73(+3.71%)
May 14, 2019	19.57	19.88	18.92	19.64	6,394,918	+0.67(+3.52%)
May 13, 2019	18.55	19.74	18.51	18.97	7,061,220	-0.78(-3.94%)
May 10, 2019	20.28	21.27	19.31	19.75	19,190,856	-2.26(-10.28%)
May 09, 2019	21.61	22.16	21.11	22.01	5,265,131	-0.35(-1.58%)
May 08, 2019	22.42	22.56	21.82	22.37	6,060,796	-0.23(-1.03%)
May 07, 2019	24.09	24.16	22.27	22.60	6,839,634	-1.66(-6.83%)
May 06, 2019	23.68	24.39	23.52	24.26	4,655,868	-0.87(-3.45%)
May 03, 2019	24.46	25.22	24.30	25.12	2,916,977	+0.82(+3.39%)
May 02, 2019	24.02	24.43	23.85	24.30	2,481,220	+0.31(+1.28%)
May 01, 2019	24.19	24.63	23.96	23.99	2,932,504	+0.08(+0.34%)
Apr 30, 2019	23.38	24.30	23.32	23.91	6,194,690	+0.48(+2.07%)
Apr 29, 2019	23.20	23.78	22.72	23.43	16,218,945	-1.71(-6.81%)
Apr 26, 2019	25.24	25.35	24.89	25.14	1,709,527	+0.00(+0.00%)
Apr 25, 2019	25.21	25.40	24.65	25.14	3,290,114	+0.01(+0.05%)
Apr 24, 2019	25.68	25.78	25.08	25.12	5,230,200	-0.46(-1.79%)
Apr 23, 2019	24.72	25.63	24.41	25.58	5,784,876	+0.86(+3.47%)
Apr 22, 2019	23.92	24.73	23.83	24.72	2,664,740	+0.40(+1.65%)
Apr 18, 2019	24.51	24.58	24.04	24.32	2,894,682	-0.25(-1.03%)
Apr 17, 2019	25.03	25.21	24.22	24.57	6,349,476	-0.13(-0.52%)
Apr 16, 2019	24.95	25.14	24.43	24.70	5,256,881	+0.16(+0.67%)
Apr 15, 2019	25.80	25.83	24.50	24.54	9,750,966	-1.45(-5.56%)
Apr 12, 2019	26.04	26.56	25.80	25.98	5,318,529	+0.62(+2.45%)
Apr 11, 2019	25.82	25.89	25.01	25.36	6,303,038	-0.57(-2.18%)
Apr 10, 2019	26.47	26.59	25.65	25.93	5,619,029	-0.65(-2.44%)
Apr 09, 2019	26.78	26.81	26.47	26.58	3,250,098	-0.39(-1.44%)
Apr 08, 2019	27.17	27.24	26.45	26.96	3,602,768	-0.31(-1.15%)
Apr 05, 2019	27.34	27.48	27.00	27.28	3,560,305	+0.17(+0.63%)
Apr 04, 2019	27.65	27.73	26.82	27.11	3,797,990	-0.20(-0.72%)
Apr 03, 2019	27.04	27.86	26.77	27.30	6,049,819	+0.53(+1.98%)
Apr 02, 2019	27.33	27.39	26.26	26.77	5,083,185	-0.62(-2.28%)

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.