Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.03	23.53	21.61	22.76	806,400	-0.02(-0.09%)
Jun 27, 2019	22.56	23.08	22.23	22.78	438,476	+0.35(+1.56%)
Jun 26, 2019	22.48	22.70	22.10	22.43	265,372	-0.10(-0.44%)
Jun 25, 2019	23.10	23.10	22.50	22.53	289,132	-0.44(-1.92%)
Jun 24, 2019	23.13	23.61	22.79	22.97	531,901	-0.18(-0.78%)
Jun 21, 2019	22.80	23.65	22.62	23.15	734,100	-0.47(-1.99%)
Jun 20, 2019	24.64	24.64	23.52	23.62	224,059	-0.54(-2.24%)
Jun 19, 2019	24.03	24.54	23.66	24.16	247,616	+0.19(+0.79%)
Jun 18, 2019	24.58	24.88	23.89	23.97	168,173	-0.48(-1.96%)
Jun 17, 2019	24.50	24.81	24.09	24.45	124,163	-0.05(-0.20%)
Jun 14, 2019	24.72	25.27	24.30	24.50	211,500	-0.41(-1.65%)
Jun 13, 2019	24.34	25.27	24.32	24.91	183,000	+0.60(+2.47%)
Jun 12, 2019	23.72	24.83	23.24	24.31	205,874	+0.55(+2.31%)
Jun 11, 2019	24.29	24.48	23.49	23.76	382,200	-0.48(-1.98%)
Jun 10, 2019	23.64	24.82	23.64	24.24	248,032	+0.60(+2.54%)
Jun 07, 2019	23.38	23.86	23.02	23.64	256,800	+0.31(+1.33%)
Jun 06, 2019	23.12	23.46	22.94	23.33	183,548	+0.16(+0.69%)
Jun 05, 2019	23.21	23.69	22.91	23.17	326,018	+0.15(+0.65%)
Jun 04, 2019	23.40	23.50	22.50	23.02	415,735	-0.04(-0.17%)
Jun 03, 2019	23.47	23.72	22.97	23.06	292,005	-0.52(-2.21%)
May 31, 2019	23.91	24.30	23.37	23.58	494,100	-0.69(-2.84%)
May 30, 2019	24.37	24.77	24.08	24.27	203,924	-0.09(-0.37%)
May 29, 2019	24.63	24.83	24.31	24.36	324,936	-0.54(-2.17%)
May 28, 2019	25.22	25.46	24.69	24.90	464,740	-0.29(-1.15%)
May 24, 2019	25.38	25.69	24.72	25.19	162,100	-0.14(-0.55%)
May 23, 2019	25.42	25.75	24.92	25.33	181,819	-0.32(-1.25%)
May 22, 2019	25.54	26.10	25.28	25.65	272,550	-0.04(-0.16%)
May 21, 2019	25.92	26.09	25.54	25.69	338,870	-0.05(-0.19%)
May 20, 2019	25.35	26.07	25.20	25.74	441,988	-0.07(-0.27%)
May 17, 2019	25.42	26.46	25.42	25.81	355,400	+0.03(+0.12%)
May 16, 2019	26.60	27.14	25.04	25.78	663,270	-0.69(-2.61%)
May 15, 2019	25.81	26.61	25.29	26.47	650,744	+0.38(+1.46%)
May 14, 2019	27.41	27.64	25.96	26.09	504,148	-1.30(-4.75%)
May 13, 2019	26.89	27.77	26.81	27.39	358,607	-0.09(-0.33%)
May 10, 2019	27.52	27.80	26.99	27.48	399,300	-0.25(-0.90%)
May 09, 2019	26.22	28.18	26.20	27.73	1,292,183	+1.47(+5.60%)
May 08, 2019	25.26	26.55	24.39	26.26	1,062,188	+1.16(+4.62%)
May 07, 2019	26.00	26.43	24.49	25.10	6,875,450	-2.65(-9.55%)
May 06, 2019	32.98	33.57	32.62	27.75	542,517	-5.90(-17.53%)
May 03, 2019	32.58	34.28	32.58	33.65	407,200	+1.22(+3.76%)
May 02, 2019	32.29	32.48	31.90	32.43	189,724	+0.05(+0.15%)
May 01, 2019	32.61	32.84	31.90	32.38	290,535	-0.11(-0.34%)
Apr 30, 2019	32.24	32.64	31.51	32.49	482,047	+0.01(+0.03%)
Apr 29, 2019	30.06	33.47	29.86	32.48	912,925	+3.05(+10.36%)
Apr 26, 2019	29.97	30.22	29.40	29.43	145,000	-0.55(-1.83%)
Apr 25, 2019	29.42	30.09	29.27	29.98	268,413	+0.60(+2.04%)
Apr 24, 2019	30.19	30.42	29.34	29.38	279,073	-0.81(-2.68%)
Apr 23, 2019	29.40	30.42	29.40	30.19	213,898	+0.81(+2.76%)
Apr 22, 2019	29.03	29.75	28.82	29.38	375,743	+0.32(+1.10%)
Apr 18, 2019	28.95	29.38	28.61	29.06	526,500	+0.18(+0.62%)
Apr 17, 2019	28.75	29.14	27.51	28.88	435,522	+0.11(+0.38%)
Apr 16, 2019	28.82	29.48	28.58	28.77	442,841	+0.18(+0.63%)
Apr 15, 2019	28.76	29.18	28.03	28.59	356,869	-0.37(-1.28%)
Apr 12, 2019	28.50	29.13	28.25	28.96	350,400	+0.81(+2.88%)
Apr 11, 2019	28.90	28.91	27.84	28.15	328,836	-0.72(-2.49%)
Apr 10, 2019	29.28	29.37	28.63	28.87	197,962	-0.41(-1.40%)
Apr 09, 2019	30.31	30.57	29.22	29.28	173,206	-1.11(-3.65%)
Apr 08, 2019	30.51	30.77	30.01	30.39	147,885	-0.11(-0.36%)
Apr 05, 2019	31.72	31.90	30.19	30.50	312,100	-1.18(-3.72%)
Apr 04, 2019	32.37	33.06	31.62	31.68	226,463	-0.69(-2.13%)
Apr 03, 2019	32.47	32.91	32.15	32.37	113,389	+0.22(+0.68%)
Apr 02, 2019	32.78	32.97	31.98	32.15	180,496	-0.82(-2.49%)

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.