Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	28.28	28.28	27.91	28.14	81,700	-0.36(-1.26%)
Jun 27, 2019	28.55	28.80	28.36	28.50	173,392	+0.41(+1.46%)
Jun 26, 2019	28.12	28.25	28.06	28.09	58,930	+0.05(+0.18%)
Jun 25, 2019	28.49	28.51	28.03	28.04	119,923	-0.31(-1.09%)
Jun 24, 2019	28.09	28.60	27.97	28.35	236,974	+0.03(+0.11%)
Jun 21, 2019	28.14	28.37	28.06	28.32	67,600	+0.09(+0.32%)
Jun 20, 2019	28.18	28.34	28.05	28.23	74,298	+0.69(+2.51%)
Jun 19, 2019	27.19	27.66	27.17	27.54	43,220	+0.15(+0.55%)
Jun 18, 2019	27.25	27.45	27.11	27.39	119,639	+0.35(+1.29%)
Jun 17, 2019	27.35	27.48	27.04	27.04	79,424	-0.53(-1.92%)
Jun 14, 2019	27.88	27.88	27.50	27.57	55,400	-0.50(-1.78%)
Jun 13, 2019	28.34	28.44	28.00	28.07	76,256	-0.57(-1.99%)
Jun 12, 2019	28.98	29.02	28.62	28.64	93,183	+0.07(+0.25%)
Jun 11, 2019	28.47	28.83	28.30	28.57	140,815	+0.30(+1.06%)
Jun 10, 2019	28.32	28.37	28.11	28.27	101,531	-0.07(-0.25%)
Jun 07, 2019	28.28	28.54	28.24	28.34	57,000	-0.03(-0.11%)
Jun 06, 2019	28.15	28.53	28.15	28.37	86,117	+0.44(+1.58%)
Jun 05, 2019	28.39	28.42	27.93	27.93	71,100	-0.51(-1.79%)
Jun 04, 2019	28.11	28.46	27.89	28.44	109,882	-0.17(-0.59%)
Jun 03, 2019	28.75	28.91	28.43	28.61	86,500	-0.49(-1.68%)
May 31, 2019	28.93	29.22	28.87	29.10	66,100	-0.11(-0.38%)
May 30, 2019	29.18	29.32	29.00	29.21	105,795	-0.46(-1.55%)
May 29, 2019	29.85	30.08	29.42	29.67	62,801	-0.67(-2.21%)
May 28, 2019	30.46	30.67	30.27	30.34	41,711	+0.16(+0.53%)
May 24, 2019	30.28	30.31	30.07	30.18	56,100	+0.28(+0.94%)
May 23, 2019	30.42	30.42	29.77	29.90	80,240	-1.20(-3.86%)
May 22, 2019	31.11	31.26	31.02	31.10	86,238	-0.52(-1.64%)
May 21, 2019	31.46	31.64	31.38	31.62	75,555	+0.22(+0.70%)
May 20, 2019	31.97	31.97	31.40	31.40	54,084	-0.83(-2.58%)
May 17, 2019	32.68	32.82	32.21	32.23	48,000	-0.97(-2.92%)
May 16, 2019	32.99	33.25	32.94	33.20	156,105	-0.14(-0.42%)
May 15, 2019	32.58	33.42	32.56	33.34	94,196	+0.76(+2.33%)
May 14, 2019	32.73	32.85	32.50	32.58	201,559	-0.12(-0.37%)
May 13, 2019	33.00	33.09	32.67	32.70	118,147	-0.64(-1.92%)
May 10, 2019	33.16	33.45	32.91	33.34	69,500	+0.75(+2.30%)
May 09, 2019	32.93	32.93	32.32	32.59	48,213	-1.07(-3.18%)
May 08, 2019	33.68	34.02	33.61	33.66	55,143	-0.36(-1.06%)
May 07, 2019	34.00	34.22	33.66	34.02	96,265	+0.57(+1.70%)
May 06, 2019	33.00	33.49	33.00	33.45	34,254	-0.06(-0.18%)
May 03, 2019	33.41	33.58	33.30	33.51	29,200	+0.37(+1.12%)
May 02, 2019	33.27	33.38	33.10	33.14	24,845	-0.08(-0.24%)
May 01, 2019	33.75	33.75	33.22	33.22	39,682	-0.24(-0.72%)
Apr 30, 2019	33.62	33.69	33.44	33.46	59,400	-0.10(-0.30%)
Apr 29, 2019	33.58	33.65	33.48	33.56	56,758	+0.12(+0.36%)
Apr 26, 2019	33.64	33.78	33.40	33.44	37,500	-0.35(-1.04%)
Apr 25, 2019	33.94	34.01	33.68	33.79	50,003	-0.10(-0.30%)
Apr 24, 2019	35.30	35.30	33.81	33.89	104,270	+0.17(+0.50%)
Apr 23, 2019	33.44	33.77	33.33	33.72	115,017	+0.17(+0.51%)
Apr 22, 2019	33.44	33.63	33.27	33.55	98,447	-1.03(-2.98%)
Apr 18, 2019	34.44	34.59	34.37	34.58	46,100	-0.22(-0.63%)
Apr 17, 2019	34.97	35.02	34.73	34.80	60,850	+0.58(+1.69%)
Apr 16, 2019	34.50	34.54	34.13	34.22	48,341	+0.23(+0.68%)
Apr 15, 2019	34.05	34.09	33.92	33.99	120,104	-0.01(-0.03%)
Apr 12, 2019	34.10	34.18	33.93	34.00	131,300	+0.30(+0.89%)
Apr 11, 2019	33.89	33.89	33.64	33.70	83,713	-0.47(-1.38%)
Apr 10, 2019	34.21	34.41	34.12	34.17	39,773	-0.34(-0.99%)
Apr 09, 2019	34.52	34.65	34.41	34.51	47,778	+0.06(+0.17%)
Apr 08, 2019	34.54	34.66	34.39	34.45	21,811	-0.44(-1.26%)
Apr 05, 2019	34.84	34.99	34.80	34.89	40,400	+0.50(+1.45%)
Apr 04, 2019	34.33	34.46	34.28	34.39	48,883	+0.30(+0.88%)
Apr 03, 2019	34.18	34.63	33.94	34.09	70,185	-0.48(-1.39%)
Apr 02, 2019	34.66	34.70	34.38	34.57	61,307	-0.76(-2.15%)

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.