Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.80	16.60	15.80	16.51	223,274	+0.71(+4.47%)
Jun 27, 2019	15.78	16.21	15.65	15.80	32,276	+0.07(+0.44%)
Jun 26, 2019	15.19	16.23	15.19	15.74	23,676	+0.49(+3.22%)
Jun 25, 2019	15.58	15.68	15.09	15.24	30,055	-0.38(-2.43%)
Jun 24, 2019	15.58	15.78	15.23	15.62	34,837	+0.03(+0.22%)
Jun 21, 2019	15.74	15.90	15.42	15.59	38,779	-0.27(-1.68%)
Jun 20, 2019	16.31	16.31	15.50	15.86	37,824	-0.40(-2.44%)
Jun 19, 2019	15.97	16.42	15.86	16.25	37,774	+0.23(+1.45%)
Jun 18, 2019	16.49	16.84	15.86	16.02	40,094	-0.40(-2.41%)
Jun 17, 2019	16.20	16.71	16.04	16.42	58,981	+0.34(+2.09%)
Jun 14, 2019	15.92	16.25	15.73	16.08	16,603	+0.28(+1.80%)
Jun 13, 2019	15.37	16.11	15.37	15.80	25,216	+0.30(+1.95%)
Jun 12, 2019	15.17	15.68	15.17	15.49	16,177	+0.40(+2.68%)
Jun 11, 2019	15.23	15.61	14.93	15.09	25,617	-0.09(-0.62%)
Jun 10, 2019	15.05	15.71	15.04	15.18	25,729	+0.17(+1.15%)
Jun 07, 2019	15.08	15.49	14.77	15.01	31,268	-0.06(-0.40%)
Jun 06, 2019	15.62	15.78	15.03	15.07	22,622	-0.42(-2.72%)
Jun 05, 2019	15.45	16.00	15.45	15.49	30,878	+0.17(+1.12%)
Jun 04, 2019	15.05	15.74	14.96	15.32	21,177	+0.46(+3.07%)
Jun 03, 2019	14.85	14.94	14.56	14.87	18,634	+0.20(+1.35%)
May 31, 2019	15.05	15.10	14.44	14.67	29,757	-0.49(-3.23%)
May 30, 2019	15.36	15.36	14.92	15.16	19,426	-0.03(-0.23%)
May 29, 2019	15.52	15.67	15.12	15.19	20,501	-0.47(-3.02%)
May 28, 2019	16.07	16.18	15.65	15.67	31,010	-0.30(-1.89%)
May 24, 2019	15.89	16.24	15.67	15.97	15,808	+0.09(+0.54%)
May 23, 2019	16.41	16.53	15.76	15.88	18,929	-0.69(-4.15%)
May 22, 2019	16.60	16.80	16.27	16.57	13,905	+0.00(+0.00%)
May 21, 2019	16.85	16.85	16.41	16.57	12,105	-0.28(-1.68%)
May 20, 2019	16.57	16.88	16.57	16.85	13,687	+0.17(+1.03%)
May 17, 2019	16.59	16.93	16.59	16.68	21,969	+0.00(+0.00%)
May 16, 2019	16.87	16.90	16.56	16.68	48,250	-0.05(-0.31%)
May 15, 2019	16.74	16.98	16.73	16.73	23,491	-0.08(-0.46%)
May 14, 2019	16.88	17.18	16.79	16.81	17,803	+0.15(+0.93%)
May 13, 2019	17.38	17.60	16.66	16.66	20,038	-0.85(-4.86%)
May 10, 2019	18.29	18.34	17.47	17.51	17,436	-0.69(-3.78%)
May 09, 2019	18.50	18.50	18.09	18.20	21,155	-0.26(-1.40%)
May 08, 2019	19.32	19.36	18.40	18.45	16,117	-0.40(-2.14%)
May 07, 2019	19.44	19.62	18.68	18.86	22,579	-0.60(-3.09%)
May 06, 2019	18.54	19.58	18.54	19.46	17,264	+0.96(+5.21%)
May 03, 2019	18.40	18.57	18.36	18.50	14,530	+0.18(+0.99%)
May 02, 2019	18.30	18.47	17.90	18.32	14,785	+0.07(+0.38%)
May 01, 2019	18.75	18.97	18.25	18.25	20,329	-0.40(-2.17%)
Apr 30, 2019	18.78	18.87	18.52	18.65	16,589	-0.15(-0.78%)
Apr 29, 2019	18.72	18.82	18.20	18.80	7,144	+0.01(+0.05%)
Apr 26, 2019	18.63	18.87	18.63	18.79	10,345	+0.17(+0.92%)
Apr 25, 2019	18.44	18.91	18.37	18.62	12,728	+0.28(+1.50%)
Apr 24, 2019	18.36	18.68	18.34	18.34	7,573	+0.02(+0.09%)
Apr 23, 2019	18.16	18.49	18.16	18.32	15,654	+0.21(+1.14%)
Apr 22, 2019	18.02	18.23	17.98	18.12	9,085	+0.09(+0.52%)
Apr 18, 2019	18.12	18.21	17.89	18.02	34,639	-0.10(-0.57%)
Apr 17, 2019	18.14	18.31	18.08	18.13	11,961	+0.10(+0.57%)
Apr 16, 2019	17.99	18.26	17.94	18.02	23,595	+0.14(+0.77%)
Apr 15, 2019	17.81	18.12	17.76	17.89	15,684	+0.02(+0.10%)
Apr 12, 2019	17.86	18.12	17.80	17.87	14,544	+0.17(+0.97%)
Apr 11, 2019	18.20	18.32	17.69	17.70	15,990	-0.52(-2.88%)
Apr 10, 2019	17.86	18.34	17.86	18.22	19,281	+0.55(+3.11%)
Apr 09, 2019	18.03	18.10	17.66	17.67	16,280	-0.27(-1.53%)
Apr 08, 2019	17.99	18.36	17.95	17.95	11,899	-0.06(-0.33%)
Apr 05, 2019	17.93	18.32	17.93	18.01	12,217	+0.15(+0.87%)
Apr 04, 2019	17.79	17.99	17.72	17.85	14,900	+0.07(+0.39%)
Apr 03, 2019	17.79	18.01	17.77	17.78	14,940	+0.01(+0.05%)
Apr 02, 2019	17.96	18.13	17.56	17.77	39,179	-0.16(-0.91%)

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.