Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.29	18.57	18.24	18.54	4,096,411	+0.43(+2.37%)
Jun 27, 2019	18.11	18.27	18.01	18.12	2,495,202	+0.06(+0.36%)
Jun 26, 2019	18.03	18.31	17.87	18.05	3,915,900	+0.21(+1.16%)
Jun 25, 2019	17.62	18.02	17.55	17.84	5,918,337	+0.16(+0.89%)
Jun 24, 2019	17.79	17.88	17.66	17.69	4,056,465	-0.08(-0.44%)
Jun 21, 2019	17.82	17.99	17.74	17.77	7,590,496	+0.06(+0.36%)
Jun 20, 2019	17.46	17.74	17.46	17.70	4,175,379	+0.56(+3.30%)
Jun 19, 2019	16.99	17.23	16.91	17.14	4,821,759	+0.15(+0.88%)
Jun 18, 2019	16.64	17.09	16.61	16.99	5,157,152	+0.49(+2.99%)
Jun 17, 2019	16.24	16.55	16.17	16.49	3,465,772	+0.24(+1.45%)
Jun 14, 2019	16.26	16.32	16.01	16.26	4,525,426	-0.11(-0.66%)
Jun 13, 2019	16.04	16.36	15.91	16.36	3,588,997	+0.56(+3.53%)
Jun 12, 2019	16.04	16.06	15.74	15.81	3,100,475	-0.52(-3.20%)
Jun 11, 2019	16.51	16.55	16.31	16.33	2,880,923	+0.09(+0.53%)
Jun 10, 2019	16.25	16.49	16.20	16.24	4,829,745	+0.10(+0.62%)
Jun 07, 2019	15.91	16.25	15.76	16.14	4,688,527	+0.17(+1.07%)
Jun 06, 2019	15.38	16.01	15.31	15.97	7,122,425	+0.63(+4.10%)
Jun 05, 2019	15.46	15.49	15.03	15.34	5,982,119	+0.04(+0.28%)
Jun 04, 2019	15.33	15.42	15.11	15.30	6,917,277	+0.23(+1.52%)
Jun 03, 2019	15.00	15.22	14.96	15.07	10,925,059	+0.20(+1.35%)
May 31, 2019	14.92	15.11	14.87	14.87	7,067,901	-0.47(-3.08%)
May 30, 2019	15.51	15.61	15.27	15.34	3,818,763	-0.29(-1.87%)
May 29, 2019	15.32	15.68	15.26	15.63	5,499,042	-0.10(-0.64%)
May 28, 2019	15.90	15.96	15.67	15.73	5,843,565	+0.00(+0.00%)
May 24, 2019	15.83	15.88	15.60	15.73	5,050,818	-0.09(-0.59%)
May 23, 2019	15.76	15.84	15.51	15.83	6,292,566	-0.60(-3.66%)
May 22, 2019	16.66	16.70	16.20	16.43	4,631,272	-0.39(-2.30%)
May 21, 2019	16.49	16.89	16.44	16.81	4,905,470	+0.39(+2.39%)
May 20, 2019	16.01	16.44	16.00	16.42	4,220,003	+0.46(+2.87%)
May 17, 2019	16.13	16.35	15.96	15.96	3,889,660	-0.36(-2.22%)
May 16, 2019	16.30	16.47	16.23	16.33	2,915,129	+0.12(+0.75%)
May 15, 2019	15.85	16.29	15.69	16.21	4,058,595	+0.14(+0.84%)
May 14, 2019	15.93	16.22	15.89	16.07	4,297,805	+0.41(+2.59%)
May 13, 2019	16.07	16.08	15.51	15.67	4,544,329	-0.56(-3.46%)
May 10, 2019	16.23	16.32	15.98	16.23	5,049,129	-0.04(-0.22%)
May 09, 2019	15.98	16.28	15.91	16.26	5,391,912	+0.03(+0.17%)
May 08, 2019	16.29	16.43	16.21	16.23	4,970,931	+0.02(+0.13%)
May 07, 2019	16.30	16.32	15.98	16.21	6,325,578	-0.29(-1.77%)
May 06, 2019	16.38	16.63	16.37	16.50	5,805,586	-0.20(-1.19%)
May 03, 2019	16.89	17.02	16.70	16.70	4,331,302	+0.04(+0.21%)
May 02, 2019	16.93	16.94	16.59	16.67	6,643,540	-0.23(-1.35%)
May 01, 2019	17.43	17.56	16.88	16.89	8,065,664	-0.58(-3.33%)
Apr 30, 2019	17.98	18.02	17.43	17.48	5,261,956	-0.38(-2.15%)
Apr 29, 2019	17.58	18.15	17.57	17.86	5,385,993	+0.10(+0.56%)
Apr 26, 2019	17.51	17.99	17.36	17.76	8,406,118	+0.51(+2.97%)
Apr 25, 2019	17.69	17.82	17.21	17.25	8,783,184	-0.36(-2.06%)
Apr 24, 2019	18.00	18.06	17.59	17.61	5,034,919	-0.47(-2.59%)
Apr 23, 2019	17.80	18.19	17.80	18.08	5,978,591	+0.34(+1.92%)
Apr 22, 2019	17.52	17.75	17.41	17.74	5,312,542	+0.36(+2.09%)
Apr 18, 2019	17.42	17.62	17.33	17.38	3,622,902	-0.04(-0.24%)
Apr 17, 2019	17.54	17.64	17.29	17.42	4,756,947	-0.06(-0.37%)
Apr 16, 2019	17.58	17.60	17.34	17.48	4,452,347	+0.13(+0.74%)
Apr 15, 2019	17.42	17.60	17.34	17.36	4,515,087	-0.18(-1.01%)
Apr 12, 2019	17.76	17.84	17.52	17.53	4,302,038	-0.04(-0.20%)
Apr 11, 2019	17.62	17.69	17.39	17.57	5,645,449	-0.08(-0.44%)
Apr 10, 2019	17.58	17.79	17.53	17.65	4,829,981	+0.14(+0.77%)
Apr 09, 2019	17.82	17.83	17.46	17.51	6,207,656	-0.45(-2.53%)
Apr 08, 2019	17.95	18.10	17.84	17.97	4,576,825	+0.07(+0.40%)
Apr 05, 2019	17.44	17.90	17.41	17.90	5,578,284	+0.72(+4.18%)
Apr 04, 2019	17.00	17.21	16.87	17.18	4,045,037	+0.21(+1.26%)
Apr 03, 2019	17.33	17.41	16.89	16.97	5,151,706	-0.06(-0.38%)
Apr 02, 2019	17.24	17.42	16.99	17.03	4,273,972	-0.28(-1.64%)

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.