Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.49	19.81	19.44	19.74	3,096,419	+0.27(+1.40%)
Jun 27, 2019	19.42	19.59	19.36	19.46	2,230,604	+0.15(+0.78%)
Jun 26, 2019	19.91	19.91	19.13	19.31	4,177,657	-0.68(-3.38%)
Jun 25, 2019	20.33	20.43	19.99	19.99	1,747,707	-0.30(-1.45%)
Jun 24, 2019	20.46	20.47	20.15	20.28	2,018,886	-0.13(-0.63%)
Jun 21, 2019	20.89	20.89	20.32	20.41	3,024,703	-0.56(-2.68%)
Jun 20, 2019	20.99	21.15	20.69	20.97	3,096,733	+0.00(+0.00%)
Jun 19, 2019	20.81	21.04	20.63	20.97	958,054	+0.09(+0.45%)
Jun 18, 2019	21.05	21.12	20.66	20.88	1,210,422	-0.09(-0.45%)
Jun 17, 2019	20.82	20.97	20.74	20.97	1,358,740	+0.22(+1.04%)
Jun 14, 2019	20.75	20.89	20.69	20.76	1,539,523	+0.05(+0.24%)
Jun 13, 2019	20.67	20.72	20.55	20.71	1,446,356	+0.10(+0.49%)
Jun 12, 2019	20.46	20.67	20.34	20.61	1,290,870	+0.18(+0.88%)
Jun 11, 2019	20.43	20.46	20.21	20.43	1,761,581	-0.02(-0.11%)
Jun 10, 2019	20.69	20.71	20.35	20.45	1,570,449	-0.32(-1.56%)
Jun 07, 2019	20.97	21.02	20.74	20.77	1,674,337	-0.03(-0.14%)
Jun 06, 2019	21.02	21.05	20.58	20.80	4,590,024	-0.21(-0.99%)
Jun 05, 2019	20.66	21.01	20.64	21.01	1,433,271	+0.47(+2.31%)
Jun 04, 2019	20.68	20.69	20.30	20.53	1,599,585	-0.21(-1.01%)
Jun 03, 2019	20.79	20.81	20.58	20.74	1,781,651	+0.03(+0.14%)
May 31, 2019	20.49	20.80	20.41	20.71	2,221,794	+0.19(+0.91%)
May 30, 2019	20.57	20.63	20.44	20.53	1,816,880	-0.01(-0.04%)
May 29, 2019	20.56	20.61	20.38	20.53	3,307,100	-0.08(-0.38%)
May 28, 2019	20.80	20.83	20.55	20.61	3,800,497	-0.12(-0.56%)
May 24, 2019	20.48	20.73	20.41	20.73	2,605,389	+0.34(+1.66%)
May 23, 2019	20.25	20.45	20.19	20.39	1,547,909	+0.09(+0.43%)
May 22, 2019	20.20	20.31	20.07	20.30	1,202,140	+0.14(+0.71%)
May 21, 2019	20.04	20.17	19.94	20.16	1,020,260	+0.21(+1.05%)
May 20, 2019	20.29	20.29	19.84	19.95	910,350	-0.32(-1.60%)
May 17, 2019	20.18	20.29	20.05	20.28	1,228,477	+0.04(+0.21%)
May 16, 2019	20.03	20.40	20.00	20.23	1,598,186	+0.18(+0.90%)
May 15, 2019	20.08	20.14	19.94	20.05	1,536,683	+0.04(+0.18%)
May 14, 2019	20.02	20.08	19.86	20.02	1,444,808	-0.02(-0.11%)
May 13, 2019	19.79	20.06	19.68	20.04	1,585,055	+0.29(+1.46%)
May 10, 2019	19.63	19.79	19.50	19.75	1,215,691	+0.14(+0.70%)
May 09, 2019	19.38	19.63	19.25	19.61	1,056,342	+0.25(+1.30%)
May 08, 2019	19.57	19.77	19.36	19.36	1,366,999	-0.22(-1.10%)
May 07, 2019	19.82	19.95	19.43	19.58	1,350,007	-0.33(-1.66%)
May 06, 2019	20.07	20.20	19.80	19.91	2,144,853	-0.28(-1.39%)
May 03, 2019	20.07	20.22	19.94	20.19	2,244,171	+0.19(+0.94%)
May 02, 2019	19.89	20.11	19.73	20.00	1,542,697	+0.09(+0.47%)
May 01, 2019	19.89	20.08	19.80	19.91	1,816,491	+0.06(+0.33%)
Apr 30, 2019	19.66	19.94	19.60	19.84	1,389,825	+0.15(+0.77%)
Apr 29, 2019	20.10	20.16	19.64	19.69	1,919,777	-0.46(-2.28%)
Apr 26, 2019	19.96	20.21	19.74	20.15	1,727,846	+0.24(+1.19%)
Apr 25, 2019	19.81	19.93	19.66	19.92	1,755,616	+0.04(+0.18%)
Apr 24, 2019	19.79	19.96	19.69	19.88	1,160,935	+0.24(+1.21%)
Apr 23, 2019	19.49	19.76	19.40	19.64	2,007,759	+0.22(+1.15%)
Apr 22, 2019	19.79	19.84	19.15	19.42	1,291,692	-0.37(-1.85%)
Apr 18, 2019	19.54	19.86	19.47	19.79	1,471,838	+0.22(+1.14%)
Apr 17, 2019	20.02	20.03	19.45	19.56	2,685,539	-0.42(-2.12%)
Apr 16, 2019	20.41	20.46	19.79	19.99	1,836,872	-0.40(-1.98%)
Apr 15, 2019	20.48	20.59	20.32	20.39	1,329,499	-0.13(-0.63%)
Apr 12, 2019	20.43	20.56	20.20	20.52	1,695,046	+0.01(+0.04%)
Apr 11, 2019	20.59	20.64	20.41	20.51	1,031,427	-0.09(-0.45%)
Apr 10, 2019	20.38	20.63	20.36	20.61	1,882,351	+0.27(+1.34%)
Apr 09, 2019	20.52	20.52	20.33	20.33	1,052,419	-0.12(-0.56%)
Apr 08, 2019	20.60	20.63	20.40	20.45	1,562,979	-0.17(-0.84%)
Apr 05, 2019	20.49	20.64	20.42	20.62	1,332,715	+0.13(+0.63%)
Apr 04, 2019	20.71	20.71	20.38	20.49	992,463	-0.19(-0.90%)
Apr 03, 2019	20.58	20.79	20.40	20.68	2,476,667	+0.10(+0.49%)
Apr 02, 2019	20.42	20.59	20.18	20.58	1,613,757	+0.19(+0.95%)

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.