Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.82	15.15	14.77	14.99	6,754,300	+0.02(+0.13%)
Jun 27, 2019	14.63	15.07	14.60	14.97	5,710,454	+0.23(+1.56%)
Jun 26, 2019	14.70	14.95	14.59	14.74	5,537,483	+0.23(+1.59%)
Jun 25, 2019	15.00	15.06	14.30	14.51	7,611,292	-0.62(-4.10%)
Jun 24, 2019	14.82	15.13	14.73	15.13	7,308,767	+0.13(+0.87%)
Jun 21, 2019	14.99	15.07	14.73	15.00	4,902,300	-0.05(-0.33%)
Jun 20, 2019	15.27	15.39	14.96	15.05	6,279,066	+0.01(+0.07%)
Jun 19, 2019	15.20	15.30	14.86	15.04	5,350,536	-0.11(-0.73%)
Jun 18, 2019	14.32	15.25	14.32	15.15	11,509,948	+0.82(+5.72%)
Jun 17, 2019	13.84	14.45	13.84	14.33	8,199,234	+0.43(+3.09%)
Jun 14, 2019	13.94	14.18	13.72	13.90	12,331,800	-0.35(-2.46%)
Jun 13, 2019	14.15	14.46	13.91	14.25	10,602,632	+0.17(+1.21%)
Jun 12, 2019	13.94	14.20	13.53	14.08	15,095,933	-0.10(-0.71%)
Jun 11, 2019	14.12	14.80	14.01	14.18	13,378,187	-0.12(-0.84%)
Jun 10, 2019	13.66	14.35	13.66	14.30	23,606,046	+0.69(+5.07%)
Jun 07, 2019	13.34	13.93	13.20	13.61	8,175,500	+0.41(+3.11%)
Jun 06, 2019	12.82	13.30	12.74	13.20	5,330,209	+0.25(+1.93%)
Jun 05, 2019	13.20	13.27	12.75	12.95	8,781,359	-0.22(-1.67%)
Jun 04, 2019	13.02	13.18	12.60	13.17	5,824,338	+0.28(+2.17%)
Jun 03, 2019	13.24	13.37	12.70	12.89	7,379,012	-0.35(-2.64%)
May 31, 2019	13.29	13.44	13.06	13.24	6,081,700	-0.26(-1.93%)
May 30, 2019	13.66	13.82	13.41	13.50	4,230,524	-0.16(-1.17%)
May 29, 2019	13.89	14.08	13.59	13.66	5,269,826	-0.37(-2.64%)
May 28, 2019	13.76	14.22	13.73	14.03	3,983,086	+0.41(+3.01%)
May 24, 2019	13.62	13.84	13.53	13.62	4,534,400	+0.04(+0.29%)
May 23, 2019	13.76	13.92	13.34	13.58	6,134,787	-0.48(-3.41%)
May 22, 2019	14.07	14.16	13.92	14.06	3,689,227	-0.04(-0.28%)
May 21, 2019	13.71	14.23	13.71	14.10	4,772,898	+0.44(+3.22%)
May 20, 2019	13.69	13.84	13.51	13.66	5,086,209	-0.20(-1.44%)
May 17, 2019	14.05	14.28	13.84	13.86	5,675,100	-0.38(-2.67%)
May 16, 2019	14.58	14.64	13.92	14.24	5,797,214	-0.23(-1.59%)
May 15, 2019	14.86	14.92	14.25	14.47	10,099,397	-0.54(-3.60%)
May 14, 2019	14.78	15.15	14.31	15.01	29,104,556	-0.99(-6.19%)
May 13, 2019	15.95	16.48	15.70	16.00	7,041,203	-0.59(-3.56%)
May 10, 2019	16.65	16.75	16.23	16.59	3,782,600	-0.02(-0.12%)
May 09, 2019	16.07	16.77	16.04	16.61	5,162,798	+0.16(+0.97%)
May 08, 2019	16.20	16.55	16.04	16.45	5,697,353	+0.08(+0.49%)
May 07, 2019	16.61	16.74	16.22	16.37	4,629,191	-0.48(-2.85%)
May 06, 2019	16.65	16.94	16.00	16.85	3,698,807	-0.52(-2.99%)
May 03, 2019	17.18	17.50	16.95	17.37	4,209,800	+0.37(+2.18%)
May 02, 2019	17.28	17.60	16.96	17.00	2,022,267	-0.30(-1.73%)
May 01, 2019	17.31	17.65	17.15	17.30	1,968,790	+0.10(+0.58%)
Apr 30, 2019	17.73	17.74	17.15	17.20	3,333,082	-0.60(-3.37%)
Apr 29, 2019	17.43	17.86	17.37	17.80	2,207,648	+0.39(+2.24%)
Apr 26, 2019	17.31	17.43	16.78	17.41	3,052,400	+0.21(+1.22%)
Apr 25, 2019	17.70	17.72	16.96	17.20	3,948,213	-0.46(-2.60%)
Apr 24, 2019	17.50	17.86	17.37	17.66	3,027,761	+0.24(+1.38%)
Apr 23, 2019	17.98	18.18	17.35	17.42	4,530,832	-0.56(-3.11%)
Apr 22, 2019	17.97	18.09	17.76	17.98	1,612,179	-0.24(-1.32%)
Apr 18, 2019	18.49	18.65	17.71	18.22	3,464,400	-0.35(-1.88%)
Apr 17, 2019	18.00	18.66	17.89	18.57	3,776,570	+0.63(+3.51%)
Apr 16, 2019	18.00	18.00	17.57	17.94	2,137,287	+0.39(+2.22%)
Apr 15, 2019	18.29	18.29	17.48	17.55	2,559,254	-0.74(-4.05%)
Apr 12, 2019	18.17	18.50	18.05	18.29	2,580,200	+0.37(+2.06%)
Apr 11, 2019	17.78	18.18	17.68	17.92	2,122,639	-0.05(-0.28%)
Apr 10, 2019	17.72	18.05	17.58	17.97	3,392,672	+0.33(+1.87%)
Apr 09, 2019	18.31	18.40	17.57	17.64	4,517,523	-0.69(-3.76%)
Apr 08, 2019	18.17	18.58	18.00	18.33	1,580,162	+0.10(+0.55%)
Apr 05, 2019	18.35	18.66	18.16	18.23	2,122,900	-0.05(-0.27%)
Apr 04, 2019	18.83	19.07	18.20	18.28	3,517,552	-0.76(-3.99%)
Apr 03, 2019	19.05	19.42	18.71	19.04	8,703,657	+0.18(+0.95%)
Apr 02, 2019	18.75	18.95	18.60	18.86	3,128,408	+0.05(+0.27%)

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.