Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.82	26.76	24.63	26.72	1,490,161	+2.14(+8.69%)
Jun 27, 2019	25.29	25.40	24.46	24.58	882,884	-0.61(-2.41%)
Jun 26, 2019	24.26	25.56	24.19	25.19	810,427	+1.21(+5.06%)
Jun 25, 2019	23.42	24.11	23.37	23.98	793,106	+0.55(+2.36%)
Jun 24, 2019	23.56	23.78	23.35	23.42	487,171	-0.17(-0.73%)
Jun 21, 2019	23.76	24.44	23.40	23.60	557,636	+0.06(+0.27%)
Jun 20, 2019	23.76	24.32	23.44	23.53	459,963	+0.33(+1.40%)
Jun 19, 2019	23.91	23.99	22.95	23.21	458,443	-0.79(-3.28%)
Jun 18, 2019	23.12	24.07	23.12	23.99	404,269	+1.05(+4.58%)
Jun 17, 2019	22.81	23.15	22.74	22.94	442,104	-0.05(-0.20%)
Jun 14, 2019	23.12	23.32	22.31	22.99	373,009	-0.28(-1.21%)
Jun 13, 2019	22.08	23.28	21.85	23.27	1,075,373	+1.86(+8.66%)
Jun 12, 2019	23.53	23.56	21.32	21.41	1,132,417	-2.16(-9.18%)
Jun 11, 2019	23.96	24.20	23.48	23.58	362,224	-0.38(-1.59%)
Jun 10, 2019	24.15	24.40	23.85	23.96	303,577	-0.14(-0.60%)
Jun 07, 2019	23.64	24.43	23.59	24.10	373,783	+0.44(+1.87%)
Jun 06, 2019	24.06	24.17	23.12	23.66	365,649	-0.33(-1.36%)
Jun 05, 2019	23.91	24.09	22.92	23.98	660,017	+0.12(+0.49%)
Jun 04, 2019	23.92	24.44	23.64	23.87	631,287	+0.05(+0.19%)
Jun 03, 2019	23.53	23.86	23.29	23.82	951,245	+0.35(+1.50%)
May 31, 2019	23.10	23.70	22.85	23.47	506,297	-0.06(-0.27%)
May 30, 2019	23.73	24.16	23.05	23.53	433,062	-0.14(-0.61%)
May 29, 2019	22.96	23.80	22.67	23.68	611,394	+0.23(+0.96%)
May 28, 2019	23.79	23.79	23.31	23.45	593,635	-0.34(-1.44%)
May 24, 2019	22.62	23.89	22.62	23.79	768,817	+1.45(+6.50%)
May 23, 2019	23.40	23.40	21.65	22.34	1,233,034	-1.35(-5.71%)
May 22, 2019	24.14	24.14	23.58	23.70	471,551	-0.64(-2.63%)
May 21, 2019	24.46	24.62	24.13	24.34	516,725	-0.13(-0.52%)
May 20, 2019	23.62	24.75	23.49	24.46	637,709	+0.61(+2.57%)
May 17, 2019	24.34	25.00	23.80	23.85	1,004,831	-0.69(-2.83%)
May 16, 2019	24.72	24.98	24.29	24.54	1,126,958	+0.29(+1.19%)
May 15, 2019	23.73	24.29	23.73	24.25	602,193	+0.31(+1.28%)
May 14, 2019	24.02	24.44	23.61	23.95	678,633	+0.43(+1.84%)
May 13, 2019	24.34	24.38	23.25	23.51	612,114	-1.34(-5.40%)
May 10, 2019	24.14	25.01	24.10	24.86	865,530	+0.83(+3.45%)
May 09, 2019	23.64	24.39	23.34	24.03	796,286	+0.11(+0.45%)
May 08, 2019	24.55	24.98	23.89	23.92	784,533	-0.68(-2.75%)
May 07, 2019	24.68	24.84	24.12	24.60	847,882	-0.31(-1.23%)
May 06, 2019	24.47	24.98	23.82	24.90	967,483	-0.10(-0.40%)
May 03, 2019	25.44	25.79	24.70	25.00	1,323,582	-0.08(-0.32%)
May 02, 2019	23.90	25.86	23.85	25.08	2,555,493	+1.68(+7.16%)
May 01, 2019	23.26	23.98	23.15	23.41	684,445	+0.16(+0.70%)
Apr 30, 2019	23.98	23.98	23.18	23.24	893,962	-0.62(-2.61%)
Apr 29, 2019	23.06	23.89	22.87	23.87	1,278,007	+0.80(+3.48%)
Apr 26, 2019	22.86	23.44	22.63	23.06	628,962	-0.02(-0.08%)
Apr 25, 2019	22.93	23.62	22.81	23.08	1,344,205	+0.23(+0.99%)
Apr 24, 2019	22.54	23.09	22.36	22.86	1,294,170	+0.36(+1.60%)
Apr 23, 2019	21.86	22.78	21.56	22.50	826,297	+0.81(+3.74%)
Apr 22, 2019	21.53	22.05	21.40	21.68	901,101	+0.15(+0.71%)
Apr 18, 2019	22.32	22.40	21.20	21.53	1,036,883	-0.89(-3.98%)
Apr 17, 2019	21.56	22.59	21.42	22.42	772,945	+0.87(+4.06%)
Apr 16, 2019	21.86	21.86	21.26	21.55	645,905	-0.33(-1.52%)
Apr 15, 2019	21.76	21.89	21.32	21.88	651,737	+0.18(+0.83%)
Apr 12, 2019	21.50	22.01	21.11	21.70	2,096,281	+0.32(+1.48%)
Apr 11, 2019	19.61	21.43	19.52	21.39	2,490,791	+2.00(+10.33%)
Apr 10, 2019	18.24	19.48	18.11	19.39	1,541,050	+1.33(+7.39%)
Apr 09, 2019	18.41	18.48	17.96	18.05	1,545,284	-0.32(-1.72%)
Apr 08, 2019	17.81	18.58	17.81	18.37	2,183,323	+0.78(+4.46%)
Apr 05, 2019	17.52	17.73	17.33	17.58	1,070,932	+0.07(+0.41%)
Apr 04, 2019	17.46	17.65	17.18	17.51	660,262	+0.02(+0.10%)
Apr 03, 2019	17.80	18.02	17.37	17.49	683,942	-0.17(-0.97%)
Apr 02, 2019	17.64	18.03	17.51	17.66	971,884	+0.02(+0.10%)

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.