Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.10	23.30	22.72	22.75	3,846,000	-0.39(-1.69%)
Jun 27, 2019	23.06	23.20	22.85	23.14	1,416,472	+0.23(+1.00%)
Jun 26, 2019	23.26	23.51	22.88	22.91	2,042,471	-0.20(-0.87%)
Jun 25, 2019	23.15	23.17	22.70	23.11	2,264,524	-0.06(-0.26%)
Jun 24, 2019	23.46	23.85	23.13	23.17	2,327,172	-0.36(-1.53%)
Jun 21, 2019	23.40	23.78	23.03	23.53	3,450,100	+0.09(+0.38%)
Jun 20, 2019	23.65	23.69	23.04	23.44	2,183,007	-0.02(-0.09%)
Jun 19, 2019	23.88	23.88	23.21	23.46	2,960,335	-0.30(-1.26%)
Jun 18, 2019	24.05	24.71	23.65	23.76	2,711,293	-0.30(-1.25%)
Jun 17, 2019	23.88	24.17	23.31	24.06	3,715,791	+0.21(+0.88%)
Jun 14, 2019	23.17	23.91	23.11	23.85	2,748,000	+0.69(+2.98%)
Jun 13, 2019	22.76	23.17	22.61	23.16	1,647,217	+0.38(+1.67%)
Jun 12, 2019	22.98	23.05	22.58	22.78	2,289,306	-0.19(-0.83%)
Jun 11, 2019	23.25	23.32	22.91	22.97	3,027,947	-0.08(-0.35%)
Jun 10, 2019	23.58	23.83	22.90	23.05	2,645,586	-0.28(-1.20%)
Jun 07, 2019	23.37	23.76	23.09	23.33	3,365,800	+0.11(+0.47%)
Jun 06, 2019	24.00	24.22	22.83	23.22	2,959,495	-0.53(-2.23%)
Jun 05, 2019	23.95	24.28	23.50	23.75	3,167,252	+0.01(+0.04%)
Jun 04, 2019	23.07	23.81	23.07	23.74	2,923,773	+0.91(+3.99%)
Jun 03, 2019	22.36	23.11	22.30	22.83	3,498,574	+0.36(+1.60%)
May 31, 2019	22.44	22.75	22.19	22.47	4,021,100	-0.20(-0.88%)
May 30, 2019	23.50	23.74	22.61	22.67	3,884,420	-0.89(-3.78%)
May 29, 2019	23.45	23.87	23.29	23.56	4,427,896	-0.42(-1.75%)
May 28, 2019	24.49	24.97	23.98	23.98	4,466,271	-0.45(-1.84%)
May 24, 2019	24.04	24.53	23.73	24.43	3,506,900	+0.59(+2.47%)
May 23, 2019	24.05	24.98	23.65	23.84	5,292,300	-0.50(-2.05%)
May 22, 2019	25.83	25.84	24.06	24.34	10,039,931	-2.66(-9.85%)
May 21, 2019	27.02	27.25	26.38	27.00	5,036,075	+0.05(+0.19%)
May 20, 2019	26.68	27.04	26.58	26.95	2,733,347	-0.03(-0.11%)
May 17, 2019	26.46	27.25	26.01	26.98	3,100,200	+0.19(+0.71%)
May 16, 2019	26.66	27.44	26.55	26.79	3,348,979	+0.28(+1.06%)
May 15, 2019	26.47	26.80	25.96	26.51	2,710,234	-0.22(-0.82%)
May 14, 2019	26.83	26.99	26.34	26.73	2,731,305	-0.08(-0.30%)
May 13, 2019	27.53	27.73	26.66	26.81	2,936,634	-1.24(-4.42%)
May 10, 2019	28.26	28.26	27.55	28.05	2,062,400	-0.20(-0.71%)
May 09, 2019	28.14	28.54	27.98	28.25	1,578,737	-0.09(-0.32%)
May 08, 2019	28.21	28.61	28.14	28.34	2,001,450	+0.06(+0.21%)
May 07, 2019	29.43	29.56	28.16	28.28	2,952,215	-1.32(-4.46%)
May 06, 2019	29.51	29.73	29.09	29.60	2,168,945	-0.41(-1.37%)
May 03, 2019	30.16	30.34	29.61	30.01	1,911,900	-0.09(-0.30%)
May 02, 2019	29.71	30.23	29.44	30.10	1,629,845	+0.40(+1.35%)
May 01, 2019	29.83	29.94	29.62	29.70	2,063,635	-0.03(-0.10%)
Apr 30, 2019	29.76	30.05	29.38	29.73	2,048,529	-0.10(-0.34%)
Apr 29, 2019	29.28	29.94	29.28	29.83	2,317,786	+0.51(+1.74%)
Apr 26, 2019	29.62	29.62	29.05	29.32	2,315,900	-0.30(-1.01%)
Apr 25, 2019	29.90	30.30	29.60	29.62	2,868,230	-0.20(-0.67%)
Apr 24, 2019	29.41	29.89	29.31	29.82	2,654,153	+0.51(+1.74%)
Apr 23, 2019	28.64	29.34	28.50	29.31	2,741,682	+0.23(+0.79%)
Apr 22, 2019	30.77	30.89	28.85	29.08	4,045,125	-1.85(-5.98%)
Apr 18, 2019	30.64	31.34	30.44	30.93	2,548,300	+0.30(+0.98%)
Apr 17, 2019	30.53	30.65	30.17	30.63	2,907,510	+0.20(+0.66%)
Apr 16, 2019	31.64	31.82	30.03	30.43	3,905,355	-1.09(-3.46%)
Apr 15, 2019	31.60	32.15	31.23	31.52	4,943,366	-0.03(-0.10%)
Apr 12, 2019	32.42	32.55	31.23	31.55	2,901,900	-0.78(-2.41%)
Apr 11, 2019	33.56	33.59	31.88	32.33	6,337,403	-1.14(-3.41%)
Apr 10, 2019	33.42	33.80	33.15	33.47	3,071,063	+0.05(+0.15%)
Apr 09, 2019	33.50	33.62	32.70	33.42	3,822,562	-0.17(-0.51%)
Apr 08, 2019	34.00	34.10	33.54	33.59	5,186,435	-0.36(-1.06%)
Apr 05, 2019	33.60	34.24	33.46	33.95	4,411,800	+0.54(+1.62%)
Apr 04, 2019	31.75	33.45	31.75	33.41	3,418,142	+1.64(+5.16%)
Apr 03, 2019	31.36	31.99	31.11	31.77	3,561,169	+1.11(+3.62%)
Apr 02, 2019	30.48	30.87	30.17	30.66	3,598,135	+0.12(+0.39%)

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.