Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.64	15.67	15.35	15.55	2,209,027	+0.05(+0.33%)
Jun 27, 2019	15.53	15.66	15.40	15.50	1,506,187	+0.11(+0.74%)
Jun 26, 2019	15.35	15.70	15.33	15.38	2,196,248	+0.48(+3.20%)
Jun 25, 2019	15.74	15.90	14.85	14.91	4,447,038	-0.87(-5.54%)
Jun 24, 2019	15.79	15.93	15.72	15.78	1,590,703	+0.09(+0.56%)
Jun 21, 2019	15.80	16.10	15.67	15.69	2,028,511	-0.22(-1.40%)
Jun 20, 2019	15.97	16.07	15.54	15.92	4,212,888	+0.65(+4.22%)
Jun 19, 2019	15.23	15.37	14.94	15.27	3,313,561	+0.18(+1.16%)
Jun 18, 2019	14.77	15.30	14.64	15.10	3,522,357	+0.75(+5.20%)
Jun 17, 2019	14.33	14.52	14.23	14.35	1,426,862	+0.08(+0.54%)
Jun 14, 2019	14.28	14.42	14.10	14.27	2,352,828	-0.40(-2.73%)
Jun 13, 2019	14.72	14.83	14.51	14.67	2,365,617	+0.12(+0.86%)
Jun 12, 2019	14.61	14.69	14.44	14.55	2,344,607	-0.26(-1.75%)
Jun 11, 2019	15.27	15.30	14.56	14.81	4,051,239	+0.02(+0.17%)
Jun 10, 2019	14.67	15.21	14.67	14.79	4,480,806	+0.43(+2.96%)
Jun 07, 2019	13.82	14.61	13.74	14.36	4,211,021	+0.74(+5.47%)
Jun 06, 2019	13.23	13.68	13.07	13.62	2,978,698	+0.44(+3.31%)
Jun 05, 2019	13.14	13.24	12.73	13.18	3,527,436	+0.53(+4.20%)
Jun 04, 2019	11.93	12.66	11.78	12.65	4,336,873	+1.15(+9.96%)
Jun 03, 2019	12.20	12.41	11.26	11.50	5,229,417	-0.66(-5.39%)
May 31, 2019	12.31	12.50	12.14	12.16	3,733,724	-0.63(-4.93%)
May 30, 2019	12.67	12.87	12.54	12.79	2,697,889	+0.23(+1.84%)
May 29, 2019	12.50	12.75	12.31	12.56	3,366,808	-0.22(-1.74%)
May 28, 2019	13.02	13.28	12.78	12.78	2,289,657	-0.15(-1.15%)
May 24, 2019	13.13	13.30	12.87	12.93	2,609,833	+0.01(+0.09%)
May 23, 2019	13.07	13.09	12.62	12.92	4,611,165	-0.71(-5.22%)
May 22, 2019	13.58	13.88	13.56	13.63	1,530,898	-0.22(-1.56%)
May 21, 2019	13.78	13.97	13.69	13.84	2,453,264	+0.48(+3.59%)
May 20, 2019	13.41	13.69	13.15	13.36	3,766,707	-0.75(-5.32%)
May 17, 2019	14.02	14.67	14.02	14.11	3,771,459	-0.38(-2.60%)
May 16, 2019	14.11	14.76	14.02	14.49	4,095,226	+0.44(+3.13%)
May 15, 2019	13.32	14.19	13.26	14.05	4,098,051	+0.41(+3.00%)
May 14, 2019	13.22	13.87	13.20	13.64	4,698,149	+0.63(+4.85%)
May 13, 2019	13.42	13.67	12.89	13.01	6,126,756	-1.65(-11.25%)
May 10, 2019	14.32	14.86	13.62	14.66	5,397,124	+0.12(+0.82%)
May 09, 2019	14.29	14.66	13.79	14.54	4,948,485	-0.30(-2.02%)
May 08, 2019	14.73	15.22	14.69	14.84	4,012,219	-0.06(-0.39%)
May 07, 2019	15.36	15.53	14.47	14.90	5,248,336	-1.05(-6.57%)
May 06, 2019	15.10	15.99	14.93	15.95	4,556,062	-0.37(-2.24%)
May 03, 2019	16.10	16.34	15.96	16.31	2,069,305	+0.45(+2.82%)
May 02, 2019	16.08	16.44	15.61	15.86	4,577,255	-0.27(-1.69%)
May 01, 2019	16.70	16.86	16.12	16.14	3,498,890	-0.12(-0.76%)
Apr 30, 2019	16.13	16.30	15.87	16.26	2,271,228	+0.10(+0.61%)
Apr 29, 2019	16.18	16.32	16.13	16.16	1,631,844	+0.01(+0.05%)
Apr 26, 2019	16.07	16.17	15.65	16.15	3,112,627	-0.18(-1.09%)
Apr 25, 2019	16.62	16.74	16.09	16.33	2,594,954	-0.05(-0.30%)
Apr 24, 2019	16.40	16.59	16.31	16.38	2,070,468	+0.01(+0.08%)
Apr 23, 2019	15.92	16.40	15.87	16.37	2,493,681	+0.54(+3.39%)
Apr 22, 2019	15.51	15.85	15.46	15.83	1,678,381	+0.10(+0.66%)
Apr 18, 2019	15.69	15.74	15.39	15.73	2,574,138	+0.13(+0.80%)
Apr 17, 2019	15.61	15.65	15.38	15.60	2,474,803	+0.24(+1.59%)
Apr 16, 2019	15.29	15.40	15.15	15.36	2,291,748	+0.22(+1.45%)
Apr 15, 2019	15.17	15.25	14.89	15.14	1,910,298	-0.00(-0.01%)
Apr 12, 2019	15.08	15.14	14.84	15.14	1,684,816	+0.30(+1.99%)
Apr 11, 2019	15.00	15.00	14.76	14.84	1,716,024	-0.09(-0.60%)
Apr 10, 2019	14.63	14.92	14.62	14.93	2,095,924	+0.33(+2.24%)
Apr 09, 2019	14.63	14.78	14.50	14.61	2,153,699	-0.22(-1.46%)
Apr 08, 2019	14.55	14.83	14.35	14.82	1,550,796	+0.18(+1.20%)
Apr 05, 2019	14.60	14.69	14.52	14.65	1,685,836	+0.18(+1.21%)
Apr 04, 2019	14.65	14.74	14.22	14.47	2,921,739	-0.17(-1.17%)
Apr 03, 2019	14.56	14.85	14.46	14.64	3,673,083	+0.34(+2.39%)
Apr 02, 2019	14.19	14.35	14.06	14.30	1,612,385	+0.15(+1.06%)

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.