Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.51	16.10	15.51	15.73	2,440,560	+0.22(+1.39%)
Jun 27, 2019	15.23	15.64	15.23	15.51	1,145,055	+0.36(+2.39%)
Jun 26, 2019	14.86	15.26	14.86	15.15	1,376,975	+0.39(+2.63%)
Jun 25, 2019	14.94	15.09	14.71	14.76	1,721,866	-0.22(-1.44%)
Jun 24, 2019	15.60	15.67	14.96	14.98	805,743	-0.58(-3.71%)
Jun 21, 2019	15.64	15.86	15.47	15.55	1,260,119	-0.11(-0.71%)
Jun 20, 2019	15.64	15.75	15.47	15.67	893,167	+0.23(+1.51%)
Jun 19, 2019	15.40	15.61	15.30	15.43	1,018,764	+0.01(+0.06%)
Jun 18, 2019	14.97	15.57	14.85	15.43	1,589,136	+0.24(+1.59%)
Jun 17, 2019	15.66	15.66	15.14	15.18	730,878	-0.43(-2.76%)
Jun 14, 2019	15.83	15.88	15.48	15.61	529,563	-0.28(-1.74%)
Jun 13, 2019	15.72	15.92	15.54	15.89	796,365	+0.24(+1.54%)
Jun 12, 2019	15.38	15.65	15.30	15.65	656,162	+0.21(+1.39%)
Jun 11, 2019	15.37	15.66	15.32	15.43	942,756	+0.26(+1.70%)
Jun 10, 2019	14.92	15.32	14.92	15.18	1,949,566	+0.34(+2.32%)
Jun 07, 2019	14.88	15.00	14.76	14.83	515,023	+0.05(+0.35%)
Jun 06, 2019	14.93	15.15	14.48	14.78	1,305,043	-0.13(-0.86%)
Jun 05, 2019	15.38	15.51	14.87	14.91	1,422,916	-0.34(-2.25%)
Jun 04, 2019	14.65	15.31	14.54	15.25	1,489,225	+0.85(+5.91%)
Jun 03, 2019	14.44	14.93	14.33	14.40	2,171,272	-0.03(-0.24%)
May 31, 2019	14.55	14.68	14.38	14.44	919,501	-0.33(-2.21%)
May 30, 2019	14.96	15.14	14.65	14.76	615,926	-0.16(-1.09%)
May 29, 2019	15.06	15.19	14.80	14.93	1,721,700	-0.24(-1.59%)
May 28, 2019	15.42	15.44	15.03	15.17	1,621,848	-0.28(-1.84%)
May 24, 2019	15.75	15.75	15.30	15.45	600,200	-0.13(-0.83%)
May 23, 2019	15.69	15.86	15.52	15.58	710,672	-0.34(-2.11%)
May 22, 2019	16.23	16.32	15.81	15.92	699,057	-0.41(-2.53%)
May 21, 2019	16.15	16.59	16.09	16.33	1,227,789	+0.28(+1.77%)
May 20, 2019	16.11	16.29	16.04	16.04	1,587,373	-0.27(-1.63%)
May 17, 2019	16.53	16.65	16.26	16.31	826,294	-0.44(-2.62%)
May 16, 2019	16.59	16.91	16.57	16.75	840,952	+0.19(+1.14%)
May 15, 2019	16.51	16.74	16.33	16.56	615,602	+0.06(+0.36%)
May 14, 2019	16.33	16.70	16.29	16.50	949,160	+0.28(+1.75%)
May 13, 2019	16.67	16.67	16.18	16.22	490,931	-0.75(-4.41%)
May 10, 2019	16.93	17.19	16.84	16.96	822,221	-0.14(-0.80%)
May 09, 2019	16.78	17.12	16.59	17.10	991,315	+0.18(+1.07%)
May 08, 2019	17.17	17.26	16.90	16.92	783,021	-0.27(-1.55%)
May 07, 2019	17.29	17.51	17.11	17.19	755,450	-0.36(-2.06%)
May 06, 2019	17.47	17.86	17.41	17.55	960,514	-0.31(-1.73%)
May 03, 2019	17.25	17.89	17.23	17.86	1,215,296	+0.53(+3.08%)
May 02, 2019	16.96	17.69	16.81	17.33	1,407,719	-0.10(-0.59%)
May 01, 2019	18.04	18.10	17.42	17.43	867,373	-0.53(-2.97%)
Apr 30, 2019	18.02	18.03	17.48	17.96	912,540	-0.08(-0.43%)
Apr 29, 2019	18.66	18.67	18.04	18.04	580,755	-0.59(-3.18%)
Apr 26, 2019	18.30	18.67	18.27	18.63	320,231	+0.31(+1.69%)
Apr 25, 2019	18.89	19.08	18.32	18.32	508,425	-0.73(-3.83%)
Apr 24, 2019	18.61	19.13	18.59	19.05	592,805	+0.45(+2.40%)
Apr 23, 2019	18.63	18.67	18.43	18.61	304,161	+0.00(+0.00%)
Apr 22, 2019	18.58	18.77	18.50	18.61	501,647	+0.03(+0.14%)
Apr 18, 2019	18.42	18.73	18.35	18.58	552,841	+0.23(+1.27%)
Apr 17, 2019	18.49	18.65	18.26	18.35	523,928	+0.03(+0.14%)
Apr 16, 2019	17.56	18.35	17.48	18.32	760,849	+0.42(+2.35%)
Apr 15, 2019	18.24	18.45	17.84	17.90	420,823	-0.40(-2.16%)
Apr 12, 2019	18.43	18.62	18.26	18.30	499,546	+0.00(+0.00%)
Apr 11, 2019	18.12	18.38	18.07	18.30	1,080,524	+0.21(+1.19%)
Apr 10, 2019	18.35	18.44	18.04	18.08	528,425	-0.26(-1.41%)
Apr 09, 2019	18.33	18.44	18.25	18.34	466,437	-0.11(-0.61%)
Apr 08, 2019	18.30	18.53	18.25	18.45	633,199	+0.03(+0.14%)
Apr 05, 2019	18.34	18.60	18.34	18.43	701,785	+0.07(+0.37%)
Apr 04, 2019	18.16	18.51	18.16	18.36	484,123	+0.21(+1.18%)
Apr 03, 2019	18.21	18.51	18.06	18.14	463,619	+0.01(+0.05%)
Apr 02, 2019	18.29	18.43	18.11	18.13	613,977	-0.21(-1.12%)

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.