Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.51	16.10	15.51	15.73	2,440,759	+0.22(+1.39%)
Jun 27, 2019	15.23	15.64	15.23	15.51	1,145,149	+0.36(+2.39%)
Jun 26, 2019	14.85	15.26	14.85	15.15	1,377,087	+0.39(+2.63%)
Jun 25, 2019	14.94	15.09	14.71	14.76	1,722,007	-0.22(-1.44%)
Jun 24, 2019	15.60	15.67	14.96	14.98	805,808	-0.58(-3.71%)
Jun 21, 2019	15.64	15.86	15.47	15.55	1,260,221	-0.11(-0.72%)
Jun 20, 2019	15.64	15.75	15.47	15.67	893,240	+0.23(+1.51%)
Jun 19, 2019	15.40	15.61	15.29	15.43	1,018,847	+0.01(+0.06%)
Jun 18, 2019	14.97	15.57	14.85	15.42	1,589,265	+0.24(+1.59%)
Jun 17, 2019	15.66	15.66	15.14	15.18	730,937	-0.43(-2.76%)
Jun 14, 2019	15.83	15.88	15.48	15.61	529,606	-0.28(-1.74%)
Jun 13, 2019	15.72	15.92	15.54	15.89	796,430	+0.24(+1.54%)
Jun 12, 2019	15.38	15.65	15.30	15.65	656,215	+0.21(+1.39%)
Jun 11, 2019	15.36	15.66	15.32	15.43	942,833	+0.26(+1.70%)
Jun 10, 2019	14.92	15.32	14.92	15.18	1,949,725	+0.34(+2.32%)
Jun 07, 2019	14.87	14.99	14.76	14.83	515,065	+0.05(+0.35%)
Jun 06, 2019	14.93	15.15	14.48	14.78	1,305,149	-0.13(-0.86%)
Jun 05, 2019	15.38	15.51	14.87	14.91	1,423,032	-0.34(-2.25%)
Jun 04, 2019	14.65	15.30	14.54	15.25	1,489,346	+0.85(+5.91%)
Jun 03, 2019	14.44	14.93	14.33	14.40	2,171,449	-0.03(-0.24%)
May 31, 2019	14.55	14.68	14.38	14.44	919,576	-0.33(-2.21%)
May 30, 2019	14.96	15.14	14.65	14.76	615,976	-0.16(-1.09%)
May 29, 2019	15.06	15.18	14.80	14.93	1,721,840	-0.24(-1.59%)
May 28, 2019	15.42	15.44	15.03	15.17	1,621,981	-0.28(-1.84%)
May 24, 2019	15.75	15.75	15.30	15.45	600,249	-0.13(-0.83%)
May 23, 2019	15.69	15.86	15.52	15.58	710,730	-0.34(-2.11%)
May 22, 2019	16.23	16.32	15.81	15.91	699,114	-0.41(-2.53%)
May 21, 2019	16.15	16.59	16.09	16.33	1,227,890	+0.28(+1.77%)
May 20, 2019	16.11	16.29	16.03	16.04	1,587,503	-0.27(-1.63%)
May 17, 2019	16.53	16.65	16.26	16.31	826,361	-0.44(-2.62%)
May 16, 2019	16.58	16.91	16.57	16.75	841,021	+0.19(+1.14%)
May 15, 2019	16.51	16.74	16.33	16.56	615,652	+0.06(+0.36%)
May 14, 2019	16.33	16.70	16.28	16.50	949,238	+0.28(+1.75%)
May 13, 2019	16.67	16.67	16.18	16.22	490,971	-0.75(-4.41%)
May 10, 2019	16.93	17.19	16.84	16.96	822,288	-0.14(-0.80%)
May 09, 2019	16.77	17.12	16.58	17.10	991,396	+0.18(+1.07%)
May 08, 2019	17.17	17.25	16.90	16.92	783,085	-0.27(-1.55%)
May 07, 2019	17.29	17.50	17.11	17.19	755,511	-0.36(-2.06%)
May 06, 2019	17.47	17.86	17.41	17.55	960,592	-0.31(-1.73%)
May 03, 2019	17.25	17.89	17.23	17.86	1,215,395	+0.53(+3.07%)
May 02, 2019	16.95	17.69	16.81	17.32	1,407,834	-0.10(-0.59%)
May 01, 2019	18.04	18.10	17.42	17.43	867,444	-0.53(-2.97%)
Apr 30, 2019	18.02	18.03	17.48	17.96	912,614	-0.08(-0.43%)
Apr 29, 2019	18.66	18.66	18.04	18.04	580,802	-0.59(-3.18%)
Apr 26, 2019	18.29	18.67	18.27	18.63	320,257	+0.31(+1.69%)
Apr 25, 2019	18.89	19.08	18.32	18.32	508,466	-0.73(-3.83%)
Apr 24, 2019	18.60	19.13	18.58	19.05	592,854	+0.45(+2.40%)
Apr 23, 2019	18.63	18.67	18.43	18.60	304,186	+0.00(+0.00%)
Apr 22, 2019	18.58	18.77	18.50	18.60	501,687	+0.03(+0.14%)
Apr 18, 2019	18.41	18.73	18.35	18.58	552,886	+0.23(+1.27%)
Apr 17, 2019	18.49	18.65	18.26	18.35	523,971	+0.03(+0.14%)
Apr 16, 2019	17.56	18.35	17.48	18.32	760,911	+0.42(+2.35%)
Apr 15, 2019	18.24	18.45	17.84	17.90	420,857	-0.40(-2.16%)
Apr 12, 2019	18.42	18.62	18.26	18.29	499,587	+0.00(+0.00%)
Apr 11, 2019	18.11	18.38	18.07	18.29	1,080,612	+0.21(+1.19%)
Apr 10, 2019	18.35	18.44	18.04	18.08	528,468	-0.26(-1.41%)
Apr 09, 2019	18.33	18.44	18.25	18.34	466,475	-0.11(-0.61%)
Apr 08, 2019	18.30	18.53	18.25	18.45	633,250	+0.03(+0.14%)
Apr 05, 2019	18.34	18.60	18.34	18.42	701,843	+0.07(+0.37%)
Apr 04, 2019	18.16	18.51	18.16	18.35	484,163	+0.21(+1.18%)
Apr 03, 2019	18.21	18.51	18.06	18.14	463,657	+0.01(+0.05%)
Apr 02, 2019	18.29	18.43	18.11	18.13	614,027	-0.21(-1.13%)

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.