Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.64	15.85	15.64	15.80	274,600	+0.19(+1.22%)
Jun 27, 2019	15.55	15.70	15.48	15.61	350,155	+0.10(+0.64%)
Jun 26, 2019	15.65	15.72	15.50	15.51	382,887	-0.16(-1.02%)
Jun 25, 2019	15.82	15.87	15.67	15.67	267,508	-0.15(-0.95%)
Jun 24, 2019	16.00	16.08	15.81	15.82	273,244	-0.11(-0.69%)
Jun 21, 2019	15.78	16.01	15.78	15.93	292,300	+0.11(+0.70%)
Jun 20, 2019	16.08	16.11	15.76	15.82	395,121	-0.20(-1.25%)
Jun 19, 2019	16.06	16.12	15.95	16.02	568,944	-0.42(-2.55%)
Jun 18, 2019	16.35	16.52	16.33	16.44	583,196	+0.14(+0.86%)
Jun 17, 2019	16.34	16.38	16.21	16.30	375,521	+0.01(+0.06%)
Jun 14, 2019	16.37	16.40	16.24	16.29	296,500	-0.08(-0.49%)
Jun 13, 2019	16.20	16.44	16.20	16.37	431,018	+0.17(+1.05%)
Jun 12, 2019	16.15	16.20	16.05	16.20	274,915	+0.04(+0.25%)
Jun 11, 2019	16.11	16.22	16.08	16.16	324,699	+0.04(+0.25%)
Jun 10, 2019	16.12	16.19	16.07	16.12	392,657	+0.01(+0.06%)
Jun 07, 2019	16.05	16.13	16.01	16.11	256,700	+0.07(+0.44%)
Jun 06, 2019	15.96	16.08	15.96	16.04	266,269	+0.04(+0.25%)
Jun 05, 2019	15.91	16.01	15.91	16.00	318,454	+0.08(+0.50%)
Jun 04, 2019	15.78	15.99	15.70	15.92	327,110	+0.22(+1.40%)
Jun 03, 2019	15.53	15.79	15.53	15.70	608,971	+0.17(+1.09%)
May 31, 2019	15.89	15.90	15.52	15.53	626,400	-0.42(-2.63%)
May 30, 2019	15.96	16.02	15.89	15.95	200,585	+0.03(+0.19%)
May 29, 2019	15.98	16.03	15.89	15.92	311,765	-0.14(-0.87%)
May 28, 2019	16.00	16.12	15.97	16.06	260,609	+0.03(+0.19%)
May 24, 2019	16.00	16.04	15.87	16.03	297,800	+0.03(+0.19%)
May 23, 2019	15.95	16.00	15.85	16.00	308,962	+0.02(+0.13%)
May 22, 2019	15.97	16.00	15.86	15.98	264,524	+0.05(+0.31%)
May 21, 2019	15.84	15.99	15.80	15.93	317,877	+0.11(+0.70%)
May 20, 2019	15.82	15.98	15.75	15.82	336,865	-0.05(-0.32%)
May 17, 2019	15.67	15.95	15.60	15.87	486,800	+0.14(+0.89%)
May 16, 2019	15.61	15.80	15.55	15.73	221,728	+0.04(+0.25%)
May 15, 2019	15.52	15.71	15.51	15.69	189,035	+0.11(+0.71%)
May 14, 2019	15.42	15.69	15.41	15.58	238,551	+0.18(+1.17%)
May 13, 2019	15.67	15.67	15.36	15.40	396,215	-0.38(-2.41%)
May 10, 2019	15.73	15.82	15.67	15.78	241,700	+0.02(+0.13%)
May 09, 2019	15.76	15.77	15.58	15.76	245,741	-0.06(-0.38%)
May 08, 2019	15.78	15.89	15.63	15.82	189,957	+0.00(+0.00%)
May 07, 2019	15.85	15.88	15.72	15.82	207,496	-0.06(-0.38%)
May 06, 2019	15.62	15.91	15.55	15.88	256,337	+0.08(+0.51%)
May 03, 2019	15.67	15.83	15.62	15.80	247,800	+0.13(+0.83%)
May 02, 2019	15.53	15.69	15.50	15.67	148,153	+0.10(+0.64%)
May 01, 2019	15.63	15.71	15.56	15.57	190,231	-0.06(-0.38%)
Apr 30, 2019	15.58	15.67	15.48	15.63	211,301	-0.04(-0.26%)
Apr 29, 2019	15.58	15.74	15.58	15.67	204,384	+0.03(+0.19%)
Apr 26, 2019	15.54	15.66	15.48	15.64	189,800	+0.12(+0.77%)
Apr 25, 2019	15.60	15.63	15.43	15.52	210,566	-0.06(-0.39%)
Apr 24, 2019	15.48	15.67	15.44	15.58	448,055	+0.12(+0.78%)
Apr 23, 2019	15.35	15.48	15.31	15.46	146,758	+0.11(+0.72%)
Apr 22, 2019	15.26	15.38	15.25	15.35	217,588	+0.06(+0.39%)
Apr 18, 2019	15.35	15.35	15.22	15.29	151,700	-0.05(-0.33%)
Apr 17, 2019	15.38	15.41	15.28	15.34	203,203	-0.03(-0.20%)
Apr 16, 2019	15.30	15.41	15.28	15.37	250,399	+0.10(+0.65%)
Apr 15, 2019	15.31	15.33	15.21	15.27	210,592	-0.03(-0.20%)
Apr 12, 2019	15.29	15.34	15.18	15.30	237,100	+0.02(+0.13%)
Apr 11, 2019	15.27	15.36	15.24	15.28	133,335	+0.05(+0.33%)
Apr 10, 2019	15.21	15.30	15.20	15.23	164,309	+0.02(+0.13%)
Apr 09, 2019	15.30	15.30	15.17	15.21	232,272	-0.10(-0.65%)
Apr 08, 2019	15.23	15.43	15.23	15.31	651,331	+0.07(+0.46%)
Apr 05, 2019	15.25	15.29	15.21	15.24	356,100	+0.02(+0.13%)
Apr 04, 2019	15.23	15.27	15.20	15.22	268,820	+0.00(+0.00%)
Apr 03, 2019	15.28	15.34	15.20	15.22	224,085	+0.00(+0.00%)
Apr 02, 2019	15.24	15.31	15.12	15.22	209,157	-0.02(-0.13%)

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.