Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.39	15.03	14.38	14.82	49,852	+0.35(+2.40%)
Jun 27, 2019	14.53	15.03	14.33	14.47	34,096	+0.04(+0.30%)
Jun 26, 2019	14.37	14.54	14.33	14.43	23,811	+0.03(+0.24%)
Jun 25, 2019	14.81	15.24	14.33	14.39	24,489	-0.35(-2.36%)
Jun 24, 2019	15.60	15.60	14.67	14.74	31,106	-0.95(-6.04%)
Jun 21, 2019	14.09	15.74	13.97	15.69	100,740	+1.69(+12.04%)
Jun 20, 2019	14.67	14.67	13.93	14.00	42,184	-0.50(-3.42%)
Jun 19, 2019	14.57	14.76	14.39	14.50	21,770	-0.05(-0.36%)
Jun 18, 2019	14.87	15.04	14.37	14.55	16,544	-0.17(-1.12%)
Jun 17, 2019	14.86	15.01	14.57	14.71	14,931	-0.24(-1.63%)
Jun 14, 2019	15.22	15.50	14.96	14.96	11,398	-0.42(-2.71%)
Jun 13, 2019	15.10	15.52	15.03	15.37	19,423	+0.35(+2.31%)
Jun 12, 2019	15.61	15.61	15.03	15.03	29,645	-0.21(-1.41%)
Jun 11, 2019	15.61	15.61	15.05	15.24	19,722	-0.27(-1.71%)
Jun 10, 2019	15.44	15.81	15.35	15.51	25,166	+0.09(+0.61%)
Jun 07, 2019	15.46	15.68	15.28	15.41	10,726	-0.05(-0.33%)
Jun 06, 2019	15.84	15.85	15.32	15.46	19,856	-0.37(-2.33%)
Jun 05, 2019	15.52	16.24	15.52	15.83	25,892	-0.21(-1.28%)
Jun 04, 2019	14.65	16.04	14.65	16.04	21,980	+1.57(+10.85%)
Jun 03, 2019	14.68	14.88	14.31	14.47	79,646	-0.24(-1.63%)
May 31, 2019	14.85	15.22	14.62	14.71	18,305	-0.26(-1.72%)
May 30, 2019	15.39	15.39	14.83	14.97	15,817	+0.19(+1.28%)
May 29, 2019	14.73	15.41	14.73	14.78	46,309	+0.05(+0.35%)
May 28, 2019	15.28	15.39	14.72	14.73	75,774	-0.56(-3.65%)
May 24, 2019	15.77	15.87	15.10	15.28	44,189	-0.41(-2.62%)
May 23, 2019	16.00	16.66	15.56	15.70	34,933	-0.46(-2.87%)
May 22, 2019	16.13	16.33	16.00	16.16	14,223	-0.05(-0.32%)
May 21, 2019	16.13	16.50	16.01	16.21	22,919	+0.21(+1.29%)
May 20, 2019	16.26	16.50	15.94	16.00	35,030	-0.27(-1.63%)
May 17, 2019	16.78	16.83	16.17	16.27	50,952	-0.63(-3.71%)
May 16, 2019	17.00	17.28	16.75	16.90	35,205	+0.10(+0.61%)
May 15, 2019	16.68	17.02	16.57	16.79	37,218	+0.03(+0.20%)
May 14, 2019	16.57	16.81	16.46	16.76	21,347	+0.19(+1.14%)
May 13, 2019	17.01	17.01	16.41	16.57	19,933	-0.72(-4.17%)
May 10, 2019	17.57	18.40	17.08	17.29	31,247	-0.10(-0.59%)
May 09, 2019	17.41	17.77	16.94	17.39	24,616	-0.17(-0.98%)
May 08, 2019	17.88	18.24	17.49	17.56	43,646	-0.43(-2.38%)
May 07, 2019	19.01	19.19	17.97	17.99	23,909	-1.06(-5.58%)
May 06, 2019	19.49	19.86	19.03	19.06	39,714	-0.74(-3.73%)
May 03, 2019	19.39	20.27	19.08	19.79	30,664	+0.47(+2.44%)
May 02, 2019	19.49	19.61	19.19	19.32	23,819	-0.21(-1.05%)
May 01, 2019	18.39	19.89	18.02	19.53	48,660	+0.95(+5.12%)
Apr 30, 2019	19.04	19.04	17.51	18.58	164,637	-2.01(-9.75%)
Apr 29, 2019	20.92	22.14	20.26	20.58	25,350	-0.36(-1.72%)
Apr 26, 2019	20.59	20.94	20.02	20.94	6,179	+0.28(+1.37%)
Apr 25, 2019	20.76	21.01	20.50	20.66	10,367	-0.07(-0.33%)
Apr 24, 2019	21.62	22.11	20.62	20.73	31,236	-0.94(-4.35%)
Apr 23, 2019	21.09	21.72	21.09	21.67	12,627	+0.65(+3.10%)
Apr 22, 2019	21.68	21.69	20.81	21.02	24,096	-0.62(-2.85%)
Apr 18, 2019	21.57	21.86	21.48	21.64	11,543	+0.00(+0.00%)
Apr 17, 2019	21.82	21.82	21.41	21.64	16,789	-0.12(-0.55%)
Apr 16, 2019	21.57	21.76	21.27	21.76	20,377	+0.26(+1.20%)
Apr 15, 2019	21.36	21.66	21.36	21.50	10,493	+0.16(+0.76%)
Apr 12, 2019	22.00	22.07	21.15	21.34	15,623	-0.75(-3.38%)
Apr 11, 2019	21.53	22.21	21.44	22.08	28,963	+0.64(+3.00%)
Apr 10, 2019	20.77	21.73	20.77	21.44	19,211	+0.72(+3.48%)
Apr 09, 2019	21.64	21.66	20.54	20.72	63,101	-0.93(-4.28%)
Apr 08, 2019	21.65	21.96	21.57	21.65	23,874	+0.00(+0.00%)
Apr 05, 2019	21.24	22.04	20.97	21.65	42,790	+0.40(+1.90%)
Apr 04, 2019	20.38	21.27	20.21	21.24	39,070	+0.91(+4.47%)
Apr 03, 2019	20.20	20.52	20.06	20.34	51,093	+0.25(+1.24%)
Apr 02, 2019	20.36	20.57	20.01	20.09	19,932	-0.28(-1.39%)

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.