Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.71	18.87	18.62	18.82	120,418	+0.19(+1.04%)
Jun 27, 2019	18.69	18.71	18.51	18.63	319,361	-0.14(-0.74%)
Jun 26, 2019	18.44	18.91	18.34	18.77	230,936	-0.05(-0.25%)
Jun 25, 2019	19.13	19.34	18.48	18.81	326,914	-0.18(-0.92%)
Jun 24, 2019	18.42	19.07	18.40	18.99	540,232	+0.59(+3.21%)
Jun 21, 2019	18.21	18.44	18.07	18.40	399,985	+0.15(+0.81%)
Jun 20, 2019	17.93	18.36	17.92	18.25	372,259	+0.87(+4.98%)
Jun 19, 2019	17.10	17.48	17.06	17.38	140,897	+0.20(+1.18%)
Jun 18, 2019	17.25	17.39	17.04	17.18	243,478	+0.10(+0.59%)
Jun 17, 2019	17.13	17.15	16.88	17.08	143,933	+0.07(+0.41%)
Jun 14, 2019	17.08	17.25	16.86	17.01	393,615	+0.04(+0.22%)
Jun 13, 2019	16.70	16.98	16.70	16.97	203,596	+0.24(+1.42%)
Jun 12, 2019	16.56	16.81	16.56	16.74	43,639	+0.29(+1.78%)
Jun 11, 2019	16.32	16.51	16.23	16.44	104,668	+0.12(+0.73%)
Jun 10, 2019	16.35	16.37	16.02	16.33	233,442	-0.29(-1.76%)
Jun 07, 2019	16.76	16.77	16.51	16.62	97,529	+0.04(+0.22%)
Jun 06, 2019	16.45	16.65	16.42	16.58	200,075	+0.16(+0.95%)
Jun 05, 2019	16.53	16.73	16.22	16.43	355,288	+0.06(+0.39%)
Jun 04, 2019	16.15	16.36	16.08	16.36	383,253	+0.12(+0.73%)
Jun 03, 2019	15.72	16.24	15.72	16.24	472,146	+0.70(+4.53%)
May 31, 2019	15.14	15.59	15.14	15.54	99,059	+0.62(+4.17%)
May 30, 2019	14.72	14.94	14.62	14.92	66,362	+0.27(+1.87%)
May 29, 2019	14.77	14.79	14.63	14.64	70,850	-0.04(-0.25%)
May 28, 2019	14.63	14.76	14.61	14.68	52,830	-0.05(-0.37%)
May 24, 2019	14.68	14.79	14.66	14.73	19,352	+0.05(+0.31%)
May 23, 2019	14.70	14.99	14.68	14.69	249,647	+0.02(+0.12%)
May 22, 2019	14.87	14.88	14.60	14.67	111,747	-0.15(-0.99%)
May 21, 2019	14.79	14.83	14.65	14.82	67,238	+0.01(+0.06%)
May 20, 2019	14.76	14.93	14.74	14.81	84,397	-0.02(-0.12%)
May 17, 2019	14.65	14.86	14.59	14.83	78,504	+0.09(+0.62%)
May 16, 2019	14.93	14.93	14.61	14.73	54,325	-0.17(-1.17%)
May 15, 2019	14.94	15.03	14.89	14.91	64,596	-0.03(-0.18%)
May 14, 2019	14.97	14.98	14.75	14.94	107,435	-0.02(-0.12%)
May 13, 2019	14.71	15.00	14.63	14.95	104,420	+0.43(+2.96%)
May 10, 2019	14.72	14.72	14.51	14.52	145,528	-0.12(-0.81%)
May 09, 2019	14.73	14.84	14.64	14.64	61,664	-0.09(-0.62%)
May 08, 2019	14.94	15.13	14.68	14.73	113,085	-0.18(-1.23%)
May 07, 2019	14.80	14.97	14.60	14.92	133,321	+0.32(+2.19%)
May 06, 2019	14.57	14.72	14.55	14.60	73,035	-0.02(-0.13%)
May 03, 2019	14.70	14.83	14.62	14.62	189,372	+0.07(+0.50%)
May 02, 2019	14.64	14.74	14.53	14.54	414,880	-0.23(-1.55%)
May 01, 2019	15.03	15.15	14.64	14.77	129,209	-0.21(-1.40%)
Apr 30, 2019	14.94	15.08	14.94	14.98	119,863	+0.01(+0.06%)
Apr 29, 2019	15.32	15.32	14.88	14.97	343,796	-0.31(-2.03%)
Apr 26, 2019	15.20	15.39	15.20	15.28	77,957	+0.27(+1.83%)
Apr 25, 2019	15.26	15.26	14.95	15.01	186,760	-0.15(-0.97%)
Apr 24, 2019	15.08	15.29	14.91	15.15	142,915	+0.16(+1.10%)
Apr 23, 2019	15.02	15.09	14.95	14.99	257,904	-0.13(-0.85%)
Apr 22, 2019	15.41	15.53	15.09	15.12	157,809	-0.24(-1.55%)
Apr 18, 2019	15.68	15.69	15.29	15.36	140,717	-0.28(-1.81%)
Apr 17, 2019	15.81	15.83	15.48	15.64	124,768	-0.05(-0.29%)
Apr 16, 2019	15.83	15.85	15.65	15.69	284,210	-0.25(-1.55%)
Apr 15, 2019	15.80	15.95	15.71	15.93	78,603	+0.01(+0.06%)
Apr 12, 2019	15.98	16.03	15.86	15.92	57,402	+0.02(+0.12%)
Apr 11, 2019	15.94	16.09	15.82	15.90	135,462	-0.29(-1.81%)
Apr 10, 2019	16.36	16.42	16.16	16.20	80,840	-0.16(-1.01%)
Apr 09, 2019	16.41	16.42	16.30	16.36	113,561	+0.05(+0.34%)
Apr 08, 2019	16.26	16.35	16.19	16.31	71,679	+0.27(+1.65%)
Apr 05, 2019	16.10	16.12	15.96	16.04	58,058	-0.12(-0.74%)
Apr 04, 2019	15.80	16.16	15.60	16.16	152,083	+0.30(+1.90%)
Apr 03, 2019	15.89	15.94	15.83	15.86	135,619	+0.03(+0.17%)
Apr 02, 2019	15.78	15.89	15.74	15.83	355,528	+0.10(+0.64%)

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.