Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.66	22.00	21.65	21.99	1,851,384	+0.41(+1.91%)
Jun 27, 2019	21.53	21.68	21.44	21.58	645,080	+0.06(+0.30%)
Jun 26, 2019	21.52	21.68	21.45	21.52	1,191,426	+0.06(+0.30%)
Jun 25, 2019	21.35	21.53	21.29	21.45	1,072,573	+0.08(+0.39%)
Jun 24, 2019	21.60	21.72	21.29	21.37	1,408,915	-0.23(-1.06%)
Jun 21, 2019	21.60	21.73	21.51	21.60	1,452,130	-0.05(-0.21%)
Jun 20, 2019	21.54	21.72	21.44	21.65	1,387,444	+0.14(+0.64%)
Jun 19, 2019	21.39	21.56	21.37	21.51	995,508	+0.15(+0.69%)
Jun 18, 2019	21.10	21.52	21.08	21.36	1,208,975	+0.17(+0.82%)
Jun 17, 2019	21.25	21.38	21.14	21.19	861,236	-0.07(-0.35%)
Jun 14, 2019	21.42	21.42	21.20	21.26	818,334	-0.18(-0.86%)
Jun 13, 2019	21.55	21.65	21.35	21.44	811,436	+0.02(+0.09%)
Jun 12, 2019	21.56	21.61	21.33	21.43	931,799	-0.13(-0.60%)
Jun 11, 2019	21.45	21.61	21.36	21.55	858,619	+0.21(+0.99%)
Jun 10, 2019	21.44	21.58	21.31	21.34	1,007,123	-0.01(-0.04%)
Jun 07, 2019	21.29	21.39	21.21	21.35	1,037,734	+0.09(+0.43%)
Jun 06, 2019	21.37	21.37	21.08	21.26	1,296,798	+0.02(+0.09%)
Jun 05, 2019	21.25	21.41	21.20	21.24	783,765	-0.04(-0.17%)
Jun 04, 2019	20.96	21.29	20.93	21.28	1,262,822	+0.57(+2.75%)
Jun 03, 2019	20.58	20.85	20.50	20.71	1,402,800	+0.16(+0.76%)
May 31, 2019	20.48	20.65	20.48	20.55	1,388,729	-0.16(-0.75%)
May 30, 2019	20.95	21.14	20.65	20.71	1,355,872	-0.19(-0.92%)
May 29, 2019	20.70	20.94	20.56	20.90	1,577,555	+0.20(+0.98%)
May 28, 2019	20.75	21.40	20.70	20.70	2,395,508	-0.03(-0.13%)
May 24, 2019	19.61	20.76	19.61	20.73	3,752,662	+1.80(+9.51%)
May 23, 2019	19.02	19.02	18.82	18.93	1,021,865	-0.29(-1.53%)
May 22, 2019	19.30	19.36	19.19	19.22	424,605	-0.17(-0.90%)
May 21, 2019	19.31	19.58	19.31	19.40	762,834	+0.19(+1.00%)
May 20, 2019	18.97	19.31	18.90	19.20	626,134	+0.12(+0.63%)
May 17, 2019	18.96	19.18	18.95	19.08	799,379	-0.09(-0.48%)
May 16, 2019	19.13	19.31	19.09	19.18	956,457	+0.07(+0.38%)
May 15, 2019	19.08	19.33	18.96	19.10	920,363	-0.16(-0.81%)
May 14, 2019	19.09	19.42	19.09	19.26	647,207	+0.24(+1.25%)
May 13, 2019	19.30	19.32	18.98	19.02	1,125,385	-0.49(-2.49%)
May 10, 2019	19.42	19.70	19.36	19.51	1,080,328	-0.05(-0.23%)
May 09, 2019	19.31	19.57	19.13	19.55	1,233,636	+0.10(+0.52%)
May 08, 2019	19.30	19.67	19.19	19.45	1,491,959	+0.13(+0.66%)
May 07, 2019	19.38	19.52	19.19	19.32	577,868	-0.31(-1.57%)
May 06, 2019	19.10	19.68	19.06	19.63	1,037,776	-0.05(-0.28%)
May 03, 2019	19.73	20.07	19.61	19.69	1,492,008	+0.23(+1.17%)
May 02, 2019	19.45	19.47	19.22	19.46	1,578,423	+0.11(+0.56%)
May 01, 2019	19.38	19.50	19.27	19.35	2,625,363	-0.06(-0.33%)
Apr 30, 2019	19.82	20.27	19.38	19.42	2,061,310	-0.55(-2.78%)
Apr 29, 2019	20.23	20.26	19.95	19.97	2,342,466	-0.15(-0.77%)
Apr 26, 2019	20.04	20.32	19.99	20.12	1,098,332	+0.08(+0.41%)
Apr 25, 2019	20.01	20.20	19.94	20.04	600,330	-0.04(-0.18%)
Apr 24, 2019	20.10	20.21	20.03	20.08	659,296	-0.01(-0.05%)
Apr 23, 2019	20.10	20.26	20.02	20.09	1,266,317	-0.08(-0.41%)
Apr 22, 2019	20.22	20.34	20.12	20.17	1,123,972	-0.32(-1.55%)
Apr 18, 2019	20.68	20.68	20.39	20.49	639,887	-0.15(-0.75%)
Apr 17, 2019	20.76	20.83	20.57	20.64	585,384	+0.00(+0.00%)
Apr 16, 2019	20.51	20.65	20.41	20.64	1,188,654	+0.40(+1.98%)
Apr 15, 2019	20.40	20.58	20.11	20.24	877,422	-0.13(-0.62%)
Apr 12, 2019	20.25	20.48	20.21	20.37	1,063,143	+0.38(+1.91%)
Apr 11, 2019	20.16	20.22	19.92	19.99	637,054	-0.08(-0.41%)
Apr 10, 2019	19.90	20.10	19.83	20.07	675,297	+0.18(+0.91%)
Apr 09, 2019	20.02	20.07	19.87	19.89	994,442	-0.15(-0.77%)
Apr 08, 2019	20.03	20.14	20.01	20.04	671,077	-0.06(-0.32%)
Apr 05, 2019	19.98	20.16	19.98	20.11	594,911	+0.10(+0.50%)
Apr 04, 2019	20.17	20.23	19.96	20.01	888,988	-0.10(-0.50%)
Apr 03, 2019	20.14	20.22	19.91	20.11	1,827,755	+0.36(+1.84%)
Apr 02, 2019	19.72	20.00	19.63	19.74	2,914,035	+0.01(+0.05%)

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.