Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.28	23.66	23.27	23.34	1,169,027	+0.10(+0.45%)
Jun 27, 2019	23.12	23.46	22.98	23.24	1,084,686	+0.23(+0.99%)
Jun 26, 2019	23.55	23.58	22.97	23.01	582,310	-0.50(-2.12%)
Jun 25, 2019	23.86	24.02	23.49	23.51	458,304	-0.30(-1.25%)
Jun 24, 2019	24.74	24.74	23.69	23.80	507,176	-0.35(-1.45%)
Jun 21, 2019	24.53	24.58	24.15	24.15	859,363	-0.54(-2.19%)
Jun 20, 2019	24.83	25.03	24.69	24.69	905,975	-0.01(-0.04%)
Jun 19, 2019	24.25	24.86	24.20	24.70	743,640	+0.44(+1.80%)
Jun 18, 2019	24.55	24.59	24.21	24.27	390,644	+0.05(+0.22%)
Jun 17, 2019	23.95	24.29	23.95	24.21	436,923	+0.27(+1.13%)
Jun 14, 2019	24.05	24.21	23.93	23.94	462,892	-0.14(-0.58%)
Jun 13, 2019	23.73	24.10	23.65	24.08	496,472	+0.41(+1.73%)
Jun 12, 2019	23.72	23.85	23.62	23.67	474,048	+0.01(+0.04%)
Jun 11, 2019	23.59	23.67	23.43	23.66	432,726	+0.10(+0.40%)
Jun 10, 2019	23.74	23.74	23.42	23.57	316,799	-0.16(-0.66%)
Jun 07, 2019	23.91	24.07	23.72	23.72	402,479	-0.04(-0.18%)
Jun 06, 2019	23.75	23.88	23.35	23.77	552,619	+0.05(+0.22%)
Jun 05, 2019	23.38	23.72	23.20	23.72	472,320	+0.37(+1.59%)
Jun 04, 2019	23.19	23.38	22.83	23.34	802,232	+0.19(+0.82%)
Jun 03, 2019	23.04	23.26	22.93	23.15	542,547	+0.17(+0.75%)
May 31, 2019	22.55	23.00	22.47	22.98	605,571	+0.31(+1.37%)
May 30, 2019	22.78	22.92	22.58	22.67	652,904	-0.06(-0.27%)
May 29, 2019	22.90	22.96	22.59	22.73	442,615	-0.29(-1.24%)
May 28, 2019	23.40	23.47	23.02	23.02	423,430	-0.28(-1.19%)
May 24, 2019	23.31	23.43	23.21	23.29	379,089	+0.10(+0.45%)
May 23, 2019	23.08	23.19	22.96	23.19	635,375	-0.02(-0.07%)
May 22, 2019	23.05	23.22	22.96	23.21	708,386	+0.07(+0.30%)
May 21, 2019	23.05	23.27	23.05	23.14	488,682	+0.17(+0.75%)
May 20, 2019	23.25	23.39	22.91	22.96	745,844	-0.41(-1.74%)
May 17, 2019	23.66	23.71	23.34	23.37	1,564,179	-0.38(-1.60%)
May 16, 2019	23.63	24.03	23.63	23.75	622,515	+0.06(+0.26%)
May 15, 2019	23.57	23.85	23.50	23.69	532,128	+0.09(+0.37%)
May 14, 2019	23.51	23.82	23.31	23.60	730,452	-0.22(-0.94%)
May 13, 2019	23.74	23.97	23.67	23.83	698,324	-0.16(-0.65%)
May 10, 2019	23.59	23.98	23.58	23.98	644,591	+0.20(+0.83%)
May 09, 2019	23.82	23.97	23.59	23.78	479,161	-0.04(-0.18%)
May 08, 2019	23.87	24.19	23.82	23.83	429,604	-0.06(-0.25%)
May 07, 2019	24.40	24.54	23.72	23.89	433,008	-0.60(-2.47%)
May 06, 2019	24.29	24.66	24.29	24.49	457,265	+0.00(+0.00%)
May 03, 2019	24.17	24.55	24.15	24.49	525,445	+0.41(+1.69%)
May 02, 2019	24.32	24.55	24.04	24.09	329,298	-0.21(-0.85%)
May 01, 2019	24.43	24.67	24.23	24.29	1,192,620	-0.09(-0.39%)
Apr 30, 2019	24.35	24.63	24.25	24.39	807,695	+0.04(+0.18%)
Apr 29, 2019	24.42	24.67	24.29	24.35	561,499	-0.04(-0.18%)
Apr 26, 2019	24.26	24.60	24.18	24.39	941,819	+0.21(+0.86%)
Apr 25, 2019	24.22	24.41	23.92	24.18	890,100	-0.39(-1.58%)
Apr 24, 2019	24.35	24.63	24.33	24.57	389,309	+0.30(+1.25%)
Apr 23, 2019	23.73	24.35	23.71	24.27	588,042	+0.68(+2.89%)
Apr 22, 2019	23.48	23.91	23.39	23.59	505,160	-0.42(-1.76%)
Apr 18, 2019	23.97	24.18	23.87	24.01	552,540	+0.02(+0.07%)
Apr 17, 2019	24.23	24.23	23.89	23.99	834,357	-0.17(-0.72%)
Apr 16, 2019	24.76	24.79	24.00	24.16	756,130	-0.57(-2.30%)
Apr 15, 2019	24.92	25.03	24.68	24.73	307,539	-0.22(-0.90%)
Apr 12, 2019	24.96	24.99	24.75	24.96	320,848	+0.00(+0.00%)
Apr 11, 2019	24.98	25.10	24.83	24.96	362,283	-0.01(-0.03%)
Apr 10, 2019	24.66	25.03	24.66	24.97	744,704	+0.36(+1.47%)
Apr 09, 2019	25.15	25.18	24.57	24.61	842,651	-0.55(-2.20%)
Apr 08, 2019	25.36	25.45	25.12	25.16	1,741,329	-0.31(-1.22%)
Apr 05, 2019	24.83	25.59	24.73	25.47	3,029,245	+0.67(+2.72%)
Apr 04, 2019	24.92	25.04	24.65	24.80	825,146	-0.10(-0.42%)
Apr 03, 2019	25.09	25.22	24.80	24.90	1,721,262	-0.14(-0.55%)
Apr 02, 2019	24.85	25.06	24.52	25.04	1,125,630	+0.18(+0.73%)

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.