Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.11	23.14	23.05	23.08	1,206,893	+0.04(+0.15%)
Jun 27, 2019	22.94	23.08	22.94	23.04	703,111	+0.30(+1.33%)
Jun 26, 2019	22.78	22.88	22.70	22.74	704,193	+0.01(+0.04%)
Jun 25, 2019	22.76	22.79	22.64	22.73	1,009,375	+0.01(+0.04%)
Jun 24, 2019	22.66	22.78	22.66	22.72	769,602	+0.03(+0.12%)
Jun 21, 2019	22.75	22.83	22.65	22.70	878,283	-0.30(-1.31%)
Jun 20, 2019	23.03	23.13	22.88	23.00	1,265,416	+0.20(+0.86%)
Jun 19, 2019	22.63	23.00	22.62	22.80	1,761,132	+0.28(+1.26%)
Jun 18, 2019	22.15	22.55	22.15	22.52	1,370,704	+0.67(+3.09%)
Jun 17, 2019	21.77	21.85	21.63	21.84	1,007,256	-0.06(-0.28%)
Jun 14, 2019	22.01	22.05	21.89	21.91	932,988	-0.25(-1.14%)
Jun 13, 2019	22.27	22.36	22.05	22.16	862,814	-0.10(-0.43%)
Jun 12, 2019	22.33	22.34	22.20	22.25	794,114	-0.29(-1.28%)
Jun 11, 2019	22.41	22.61	22.41	22.54	967,216	+0.14(+0.62%)
Jun 10, 2019	22.39	22.53	22.33	22.40	1,525,467	+0.14(+0.63%)
Jun 07, 2019	22.19	22.45	22.17	22.26	2,322,108	+0.16(+0.71%)
Jun 06, 2019	22.03	22.20	22.03	22.11	650,853	+0.07(+0.32%)
Jun 05, 2019	22.17	22.23	21.98	22.04	848,276	-0.03(-0.12%)
Jun 04, 2019	22.07	22.10	21.92	22.06	1,562,380	-0.10(-0.47%)
Jun 03, 2019	22.11	22.31	22.09	22.17	1,653,660	+0.06(+0.28%)
May 31, 2019	21.77	22.19	21.63	22.11	1,827,392	+0.77(+3.60%)
May 30, 2019	21.32	21.50	21.28	21.34	1,610,361	+0.03(+0.16%)
May 29, 2019	21.12	21.33	21.11	21.30	2,352,454	+0.42(+2.01%)
May 28, 2019	20.90	21.12	20.87	20.88	2,386,338	+0.12(+0.59%)
May 24, 2019	20.93	21.01	20.74	20.76	1,516,778	+0.17(+0.81%)
May 23, 2019	20.49	20.69	20.46	20.60	2,917,179	+0.54(+2.70%)
May 22, 2019	20.07	20.13	19.93	20.05	1,555,403	-0.21(-1.03%)
May 21, 2019	20.14	20.30	20.05	20.26	1,912,721	+0.43(+2.16%)
May 20, 2019	19.82	19.91	19.68	19.84	1,117,063	+0.31(+1.57%)
May 17, 2019	19.51	19.66	19.36	19.53	1,649,931	-0.38(-1.93%)
May 16, 2019	19.98	20.13	19.85	19.91	1,895,052	-0.39(-1.94%)
May 15, 2019	20.17	20.33	20.10	20.31	1,564,266	-0.43(-2.06%)
May 14, 2019	20.62	20.77	20.62	20.74	2,495,446	+0.25(+1.24%)
May 13, 2019	20.64	20.64	20.31	20.48	2,964,349	-0.73(-3.46%)
May 10, 2019	21.14	21.24	20.78	21.22	3,783,244	+0.07(+0.33%)
May 09, 2019	21.08	21.22	20.73	21.15	4,104,972	-0.31(-1.43%)
May 08, 2019	21.59	21.59	21.39	21.45	2,829,863	-0.09(-0.41%)
May 07, 2019	21.82	21.84	21.43	21.54	2,324,722	-0.30(-1.36%)
May 06, 2019	21.72	21.88	21.65	21.84	1,131,861	-0.45(-2.00%)
May 03, 2019	22.19	22.31	22.14	22.28	1,098,771	+0.01(+0.04%)
May 02, 2019	22.34	22.37	22.11	22.27	1,307,442	-0.33(-1.47%)
May 01, 2019	22.88	22.98	22.48	22.60	1,927,373	-0.21(-0.92%)
Apr 30, 2019	22.71	22.81	22.59	22.81	902,359	+0.10(+0.46%)
Apr 29, 2019	22.74	22.74	22.63	22.71	866,528	+0.01(+0.04%)
Apr 26, 2019	22.64	22.79	22.60	22.70	804,300	+0.31(+1.40%)
Apr 25, 2019	22.29	22.39	22.22	22.39	1,457,576	-0.36(-1.57%)
Apr 24, 2019	22.92	22.92	22.66	22.74	1,205,520	-0.44(-1.88%)
Apr 23, 2019	23.10	23.20	23.02	23.18	937,914	+0.28(+1.22%)
Apr 22, 2019	23.12	23.12	22.75	22.90	777,382	-0.39(-1.69%)
Apr 18, 2019	23.28	23.40	23.22	23.29	1,211,888	-0.17(-0.74%)
Apr 17, 2019	23.26	23.75	23.26	23.47	2,275,759	+0.45(+1.93%)
Apr 16, 2019	22.91	23.12	22.91	23.02	1,157,035	+0.26(+1.15%)
Apr 15, 2019	22.74	22.81	22.62	22.76	734,653	+0.21(+0.93%)
Apr 12, 2019	22.71	22.73	22.53	22.55	950,619	+0.05(+0.23%)
Apr 11, 2019	22.70	22.70	22.40	22.50	1,105,136	-0.53(-2.31%)
Apr 10, 2019	23.03	23.10	23.00	23.03	733,635	+0.00(+0.00%)
Apr 09, 2019	23.03	23.11	23.00	23.03	827,880	+0.11(+0.50%)
Apr 08, 2019	22.81	22.97	22.78	22.92	1,342,269	-0.13(-0.57%)
Apr 05, 2019	22.98	23.15	22.98	23.05	1,091,100	+0.04(+0.19%)
Apr 04, 2019	22.82	23.13	22.82	23.01	1,538,382	+0.17(+0.77%)
Apr 03, 2019	22.76	23.04	22.76	22.83	1,870,124	+0.36(+1.59%)
Apr 02, 2019	22.63	22.75	22.46	22.47	1,390,996	-0.16(-0.69%)

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.