Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.55	15.95	15.33	15.62	40,900	+0.02(+0.13%)
Jun 27, 2019	15.11	15.61	15.11	15.60	30,441	+0.42(+2.77%)
Jun 26, 2019	15.24	15.32	14.92	15.18	18,666	-0.05(-0.33%)
Jun 25, 2019	15.05	16.07	14.95	15.23	17,452	+0.13(+0.86%)
Jun 24, 2019	15.27	16.06	15.08	15.10	10,837	-0.18(-1.18%)
Jun 21, 2019	15.21	15.53	15.02	15.28	21,400	-0.08(-0.52%)
Jun 20, 2019	15.11	16.15	15.00	15.36	15,852	+0.25(+1.65%)
Jun 19, 2019	16.79	16.92	14.65	15.11	195,329	-1.74(-10.33%)
Jun 18, 2019	17.20	17.44	16.78	16.85	12,976	-0.26(-1.52%)
Jun 17, 2019	17.93	17.93	17.06	17.11	32,344	-0.70(-3.93%)
Jun 14, 2019	18.07	18.22	17.75	17.81	21,900	-0.49(-2.68%)
Jun 13, 2019	18.60	18.60	18.06	18.30	8,809	+0.03(+0.16%)
Jun 12, 2019	18.13	18.27	18.01	18.27	1,967	-0.12(-0.65%)
Jun 11, 2019	18.70	18.71	18.28	18.39	11,653	-0.30(-1.61%)
Jun 10, 2019	18.64	18.89	18.27	18.69	30,103	+0.06(+0.32%)
Jun 07, 2019	18.44	18.78	18.19	18.63	9,400	-0.03(-0.16%)
Jun 06, 2019	18.59	18.89	18.25	18.66	19,039	-0.22(-1.17%)
Jun 05, 2019	19.04	19.04	18.38	18.88	16,403	-0.02(-0.11%)
Jun 04, 2019	18.39	19.04	18.35	18.90	26,476	+0.51(+2.77%)
Jun 03, 2019	18.56	18.56	18.10	18.39	19,167	-0.17(-0.92%)
May 31, 2019	18.82	18.98	18.46	18.56	16,400	-0.40(-2.11%)
May 30, 2019	19.34	19.36	18.81	18.96	12,982	-0.30(-1.56%)
May 29, 2019	19.25	19.54	18.94	19.26	51,144	-0.14(-0.72%)
May 28, 2019	19.34	19.49	19.26	19.40	14,862	-0.03(-0.15%)
May 24, 2019	19.44	19.49	19.00	19.43	12,000	+0.31(+1.62%)
May 23, 2019	18.97	19.25	18.85	19.12	15,928	-0.12(-0.62%)
May 22, 2019	18.89	19.25	18.86	19.24	14,684	+0.25(+1.32%)
May 21, 2019	18.98	19.32	18.90	18.99	27,519	+0.01(+0.05%)
May 20, 2019	18.28	18.99	17.98	18.98	26,439	+0.52(+2.82%)
May 17, 2019	18.40	18.94	18.26	18.46	17,500	-0.14(-0.75%)
May 16, 2019	19.30	19.43	18.00	18.60	46,937	-0.82(-4.22%)
May 15, 2019	18.78	19.48	18.73	19.42	14,671	+0.41(+2.16%)
May 14, 2019	18.97	19.30	18.81	19.01	18,512	+0.10(+0.53%)
May 13, 2019	19.19	19.37	18.85	18.91	33,182	-0.59(-3.03%)
May 10, 2019	18.96	19.60	18.17	19.50	28,000	+0.42(+2.20%)
May 09, 2019	18.70	19.11	18.53	19.08	46,974	+0.29(+1.54%)
May 08, 2019	18.46	18.90	17.85	18.79	41,761	+0.39(+2.12%)
May 07, 2019	17.54	18.67	17.53	18.40	27,298	-0.28(-1.50%)
May 06, 2019	18.67	18.89	18.49	18.68	19,975	-0.21(-1.11%)
May 03, 2019	17.73	19.65	17.33	18.89	97,300	+1.21(+6.81%)
May 02, 2019	17.22	17.88	16.92	17.68	59,709	+0.26(+1.52%)
May 01, 2019	17.14	17.83	17.14	17.42	44,779	-0.23(-1.30%)
Apr 30, 2019	16.99	18.19	16.68	17.65	253,376	-1.37(-7.20%)
Apr 29, 2019	17.15	19.20	17.05	19.02	226,258	+2.02(+11.88%)
Apr 26, 2019	17.09	17.51	16.62	17.00	196,600	+0.00(+0.00%)
Apr 25, 2019	17.01	17.34	16.73	17.00	39,546	+0.00(+0.00%)
Apr 24, 2019	17.44	17.92	16.98	17.00	292,715	+2.44(+16.76%)
Apr 23, 2019	14.06	14.60	14.00	14.56	22,084	+0.51(+3.63%)
Apr 22, 2019	14.15	14.40	14.02	14.05	12,278	-0.26(-1.82%)
Apr 18, 2019	14.69	14.77	14.01	14.31	24,800	-0.46(-3.11%)
Apr 17, 2019	14.84	15.00	14.69	14.77	15,401	+0.02(+0.14%)
Apr 16, 2019	14.86	15.09	14.70	14.75	13,062	-0.05(-0.34%)
Apr 15, 2019	15.23	15.23	14.79	14.80	11,151	-0.45(-2.95%)
Apr 12, 2019	15.43	15.55	15.15	15.25	23,600	-0.05(-0.33%)
Apr 11, 2019	15.28	15.53	15.28	15.30	12,145	-0.25(-1.61%)
Apr 10, 2019	15.16	15.55	15.14	15.55	45,788	+0.19(+1.24%)
Apr 09, 2019	15.17	15.39	15.16	15.36	13,031	+0.15(+0.99%)
Apr 08, 2019	15.54	15.55	15.20	15.21	17,026	-0.34(-2.19%)
Apr 05, 2019	15.58	15.65	15.36	15.55	20,200	+0.10(+0.65%)
Apr 04, 2019	15.46	15.57	15.19	15.45	31,673	+0.02(+0.13%)
Apr 03, 2019	15.50	15.60	15.24	15.43	9,350	-0.04(-0.26%)
Apr 02, 2019	15.74	15.75	15.21	15.47	12,431	-0.20(-1.28%)

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.