Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.83	14.95	14.75	14.81	4,215,600	+0.03(+0.20%)
Jun 27, 2019	14.80	14.91	14.64	14.78	3,474,522	+0.13(+0.89%)
Jun 26, 2019	14.86	14.93	14.57	14.65	2,701,809	-0.08(-0.54%)
Jun 25, 2019	14.55	14.83	14.55	14.73	2,432,815	+0.21(+1.45%)
Jun 24, 2019	14.62	14.75	14.44	14.52	2,814,039	-0.09(-0.62%)
Jun 21, 2019	14.76	14.85	14.52	14.61	3,922,000	-0.25(-1.68%)
Jun 20, 2019	15.06	15.15	14.68	14.86	3,318,798	-0.03(-0.20%)
Jun 19, 2019	14.67	14.92	14.65	14.89	2,176,334	+0.24(+1.64%)
Jun 18, 2019	14.66	14.85	14.55	14.65	1,918,118	+0.15(+1.03%)
Jun 17, 2019	14.43	14.67	14.41	14.50	2,439,858	+0.08(+0.55%)
Jun 14, 2019	14.54	14.60	14.31	14.42	1,639,600	-0.18(-1.23%)
Jun 13, 2019	14.55	14.67	14.45	14.60	2,161,955	+0.10(+0.69%)
Jun 12, 2019	14.37	14.64	14.32	14.50	1,879,905	+0.07(+0.49%)
Jun 11, 2019	14.67	14.71	14.22	14.43	2,183,577	-0.15(-1.03%)
Jun 10, 2019	14.58	14.86	14.50	14.58	2,789,726	+0.15(+1.04%)
Jun 07, 2019	14.43	14.59	14.33	14.43	2,300,600	+0.01(+0.07%)
Jun 06, 2019	14.52	14.54	14.31	14.42	2,386,007	-0.09(-0.62%)
Jun 05, 2019	14.55	14.56	14.28	14.51	3,068,492	+0.02(+0.14%)
Jun 04, 2019	14.24	14.50	14.11	14.49	2,771,511	+0.46(+3.28%)
Jun 03, 2019	14.48	14.53	13.93	14.03	6,511,916	-0.56(-3.84%)
May 31, 2019	14.87	14.91	14.45	14.59	3,738,900	-0.51(-3.38%)
May 30, 2019	14.81	15.11	14.69	15.10	5,611,819	+0.29(+1.96%)
May 29, 2019	14.15	14.90	13.85	14.81	10,392,882	+0.57(+4.00%)
May 28, 2019	14.39	14.48	14.14	14.24	5,005,644	-0.12(-0.84%)
May 24, 2019	14.34	14.47	14.23	14.36	3,224,300	+0.08(+0.56%)
May 23, 2019	14.49	14.50	13.98	14.28	5,557,967	-0.28(-1.92%)
May 22, 2019	14.57	14.77	14.54	14.56	2,187,570	-0.10(-0.68%)
May 21, 2019	14.56	14.87	14.48	14.66	4,015,910	+0.20(+1.38%)
May 20, 2019	14.90	14.95	14.41	14.46	3,200,754	-0.48(-3.21%)
May 17, 2019	15.32	15.33	14.92	14.94	3,981,200	-0.51(-3.30%)
May 16, 2019	15.48	15.54	15.25	15.45	6,148,137	-0.05(-0.32%)
May 15, 2019	15.43	15.66	15.31	15.50	4,153,895	-0.07(-0.45%)
May 14, 2019	15.45	15.77	15.24	15.57	6,270,330	+0.25(+1.63%)
May 13, 2019	15.16	15.33	14.91	15.32	6,551,265	-0.28(-1.79%)
May 10, 2019	15.58	15.68	15.18	15.60	2,124,300	-0.05(-0.32%)
May 09, 2019	15.70	15.82	15.43	15.65	2,863,961	-0.20(-1.26%)
May 08, 2019	15.84	16.07	15.75	15.85	2,419,711	-0.04(-0.25%)
May 07, 2019	16.13	16.29	15.77	15.89	3,740,950	-0.43(-2.63%)
May 06, 2019	16.27	16.50	16.12	16.32	4,178,357	-0.28(-1.69%)
May 03, 2019	16.19	16.63	16.07	16.60	5,286,500	+0.51(+3.17%)
May 02, 2019	16.10	16.33	15.85	16.09	5,493,728	-0.10(-0.62%)
May 01, 2019	15.77	16.24	15.41	16.19	6,198,791	+0.17(+1.06%)
Apr 30, 2019	15.85	16.06	15.70	16.02	6,004,687	+0.21(+1.33%)
Apr 29, 2019	16.07	16.24	15.79	15.81	4,508,655	-0.25(-1.56%)
Apr 26, 2019	15.74	16.16	15.62	16.06	2,945,600	+0.25(+1.58%)
Apr 25, 2019	16.06	16.23	15.80	15.81	6,732,386	-0.05(-0.32%)
Apr 24, 2019	15.92	15.96	15.76	15.86	2,029,604	+0.08(+0.51%)
Apr 23, 2019	15.72	15.88	15.63	15.78	2,754,598	+0.20(+1.28%)
Apr 22, 2019	15.28	15.60	15.26	15.58	2,408,779	+0.17(+1.10%)
Apr 18, 2019	15.50	15.65	15.28	15.41	3,847,200	-0.16(-1.03%)
Apr 17, 2019	16.10	16.10	15.48	15.57	3,835,913	-0.39(-2.44%)
Apr 16, 2019	16.09	16.19	15.81	15.96	2,137,042	-0.12(-0.75%)
Apr 15, 2019	16.03	16.16	15.90	16.08	2,281,722	-0.01(-0.06%)
Apr 12, 2019	16.01	16.14	15.90	16.09	2,671,300	+0.16(+1.00%)
Apr 11, 2019	16.30	16.36	15.88	15.93	3,355,340	-0.30(-1.85%)
Apr 10, 2019	16.18	16.37	16.07	16.23	5,541,183	+0.12(+0.74%)
Apr 09, 2019	16.75	16.75	16.08	16.11	4,911,928	-0.69(-4.11%)
Apr 08, 2019	16.71	16.86	16.57	16.80	2,970,309	+0.09(+0.54%)
Apr 05, 2019	16.51	16.78	16.47	16.71	2,753,300	+0.29(+1.77%)
Apr 04, 2019	16.98	17.00	16.25	16.42	3,393,468	-0.55(-3.24%)
Apr 03, 2019	16.82	17.12	16.73	16.97	5,003,092	+0.28(+1.68%)
Apr 02, 2019	16.82	16.82	16.49	16.69	3,616,595	-0.16(-0.95%)

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.