Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.82	18.98	18.73	18.93	119,712	+0.19(+1.04%)
Jun 27, 2019	18.80	18.82	18.62	18.74	317,488	-0.14(-0.74%)
Jun 26, 2019	18.55	19.03	18.45	18.88	229,582	-0.05(-0.25%)
Jun 25, 2019	19.24	19.45	18.59	18.92	324,997	-0.18(-0.92%)
Jun 24, 2019	18.53	19.18	18.51	19.10	537,064	+0.59(+3.21%)
Jun 21, 2019	18.32	18.54	18.18	18.51	397,639	+0.15(+0.81%)
Jun 20, 2019	18.03	18.47	18.03	18.36	370,076	+0.87(+4.98%)
Jun 19, 2019	17.20	17.58	17.16	17.49	140,071	+0.20(+1.18%)
Jun 18, 2019	17.35	17.50	17.14	17.28	242,051	+0.10(+0.59%)
Jun 17, 2019	17.23	17.25	16.98	17.18	143,089	+0.07(+0.40%)
Jun 14, 2019	17.18	17.35	16.96	17.11	391,298	+0.04(+0.22%)
Jun 13, 2019	16.80	17.08	16.80	17.08	202,397	+0.24(+1.42%)
Jun 12, 2019	16.66	16.91	16.66	16.84	43,383	+0.29(+1.78%)
Jun 11, 2019	16.41	16.61	16.32	16.54	104,052	+0.12(+0.73%)
Jun 10, 2019	16.45	16.47	16.12	16.42	232,068	-0.29(-1.76%)
Jun 07, 2019	16.86	16.87	16.60	16.72	96,955	+0.04(+0.22%)
Jun 06, 2019	16.55	16.75	16.51	16.68	198,898	+0.16(+0.95%)
Jun 05, 2019	16.62	16.83	16.31	16.52	353,196	+0.06(+0.39%)
Jun 04, 2019	16.25	16.46	16.17	16.46	380,997	+0.12(+0.73%)
Jun 03, 2019	15.81	16.34	15.81	16.34	469,366	+0.71(+4.53%)
May 31, 2019	15.23	15.69	15.23	15.63	98,476	+0.63(+4.17%)
May 30, 2019	14.81	15.03	14.71	15.01	65,971	+0.28(+1.87%)
May 29, 2019	14.86	14.88	14.72	14.73	70,433	-0.04(-0.25%)
May 28, 2019	14.72	14.85	14.69	14.77	52,519	-0.06(-0.37%)
May 24, 2019	14.77	14.88	14.74	14.82	19,238	+0.05(+0.31%)
May 23, 2019	14.78	15.08	14.77	14.78	248,177	+0.02(+0.12%)
May 22, 2019	14.96	14.97	14.68	14.76	111,089	-0.15(-0.99%)
May 21, 2019	14.88	14.92	14.74	14.90	66,842	+0.01(+0.06%)
May 20, 2019	14.85	15.01	14.83	14.89	83,900	-0.02(-0.12%)
May 17, 2019	14.74	14.95	14.67	14.91	78,042	+0.09(+0.62%)
May 16, 2019	15.01	15.01	14.69	14.82	54,005	-0.17(-1.17%)
May 15, 2019	15.02	15.12	14.98	15.00	64,216	-0.03(-0.18%)
May 14, 2019	15.06	15.07	14.84	15.02	106,802	-0.02(-0.12%)
May 13, 2019	14.79	15.09	14.72	15.04	103,806	+0.43(+2.96%)
May 10, 2019	14.80	14.80	14.60	14.61	144,671	-0.12(-0.81%)
May 09, 2019	14.82	14.93	14.73	14.73	61,301	-0.09(-0.62%)
May 08, 2019	15.03	15.22	14.77	14.82	112,420	-0.18(-1.23%)
May 07, 2019	14.89	15.06	14.68	15.01	132,537	+0.32(+2.19%)
May 06, 2019	14.66	14.80	14.64	14.68	72,605	-0.02(-0.13%)
May 03, 2019	14.78	14.91	14.70	14.70	188,257	+0.07(+0.50%)
May 02, 2019	14.73	14.83	14.62	14.63	412,438	-0.23(-1.55%)
May 01, 2019	15.12	15.24	14.73	14.86	128,449	-0.21(-1.40%)
Apr 30, 2019	15.03	15.17	15.03	15.07	119,157	+0.01(+0.06%)
Apr 29, 2019	15.41	15.41	14.97	15.06	341,772	-0.31(-2.03%)
Apr 26, 2019	15.29	15.48	15.29	15.37	77,498	+0.28(+1.83%)
Apr 25, 2019	15.35	15.36	15.04	15.10	185,661	-0.15(-0.97%)
Apr 24, 2019	15.17	15.38	15.00	15.24	142,073	+0.17(+1.10%)
Apr 23, 2019	15.11	15.18	15.04	15.08	256,386	-0.13(-0.85%)
Apr 22, 2019	15.50	15.62	15.18	15.21	156,880	-0.24(-1.55%)
Apr 18, 2019	15.77	15.78	15.38	15.45	139,889	-0.29(-1.81%)
Apr 17, 2019	15.91	15.93	15.57	15.73	124,033	-0.05(-0.29%)
Apr 16, 2019	15.93	15.94	15.74	15.78	282,536	-0.25(-1.55%)
Apr 15, 2019	15.89	16.05	15.81	16.03	78,141	+0.01(+0.06%)
Apr 12, 2019	16.07	16.13	15.95	16.02	57,064	+0.02(+0.12%)
Apr 11, 2019	16.04	16.18	15.92	16.00	134,665	-0.29(-1.81%)
Apr 10, 2019	16.46	16.51	16.26	16.29	80,365	-0.17(-1.01%)
Apr 09, 2019	16.51	16.51	16.39	16.46	112,892	+0.06(+0.34%)
Apr 08, 2019	16.36	16.45	16.28	16.40	71,257	+0.27(+1.65%)
Apr 05, 2019	16.19	16.21	16.05	16.14	57,716	-0.12(-0.74%)
Apr 04, 2019	15.89	16.26	15.69	16.26	151,187	+0.30(+1.90%)
Apr 03, 2019	15.98	16.04	15.93	15.95	134,820	+0.03(+0.17%)
Apr 02, 2019	15.87	15.98	15.83	15.93	353,435	+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.