Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.10	16.39	16.10	16.24	178,600	+0.16(+1.00%)
Jun 27, 2019	15.59	16.10	15.59	16.08	63,836	+0.50(+3.21%)
Jun 26, 2019	15.50	15.75	15.42	15.58	71,139	+0.11(+0.71%)
Jun 25, 2019	15.47	15.64	15.23	15.47	37,088	-0.02(-0.13%)
Jun 24, 2019	15.54	15.75	15.48	15.49	90,502	-0.05(-0.32%)
Jun 21, 2019	14.88	15.67	14.88	15.54	105,600	+0.48(+3.19%)
Jun 20, 2019	15.04	15.10	14.86	15.06	40,261	+0.17(+1.14%)
Jun 19, 2019	14.91	15.06	14.83	14.89	38,160	-0.09(-0.60%)
Jun 18, 2019	14.95	15.29	14.84	14.98	61,775	+0.21(+1.42%)
Jun 17, 2019	14.96	15.08	14.71	14.77	34,736	-0.25(-1.66%)
Jun 14, 2019	15.48	15.48	14.97	15.02	50,700	-0.53(-3.41%)
Jun 13, 2019	15.38	15.58	15.22	15.55	54,475	+0.22(+1.44%)
Jun 12, 2019	15.40	15.46	15.13	15.33	108,088	-0.10(-0.65%)
Jun 11, 2019	14.76	15.49	14.76	15.43	159,827	+0.65(+4.40%)
Jun 10, 2019	14.74	14.99	14.69	14.78	26,736	+0.03(+0.20%)
Jun 07, 2019	14.25	14.85	14.25	14.75	71,300	+0.52(+3.65%)
Jun 06, 2019	14.29	14.41	13.99	14.23	128,153	-0.13(-0.91%)
Jun 05, 2019	14.59	14.61	14.32	14.36	50,134	-0.16(-1.10%)
Jun 04, 2019	14.64	14.64	14.30	14.52	104,150	+0.05(+0.35%)
Jun 03, 2019	14.29	14.65	14.17	14.47	77,691	+0.22(+1.54%)
May 31, 2019	14.74	14.74	14.13	14.25	90,300	-0.75(-5.00%)
May 30, 2019	15.55	15.72	14.80	15.00	68,333	-0.38(-2.47%)
May 29, 2019	15.84	16.08	15.36	15.38	90,667	-0.64(-4.00%)
May 28, 2019	15.92	16.12	15.92	16.02	77,646	+0.01(+0.06%)
May 24, 2019	16.09	16.10	15.96	16.01	38,100	+0.03(+0.19%)
May 23, 2019	15.84	16.04	15.54	15.98	120,979	-0.02(-0.12%)
May 22, 2019	16.00	16.19	15.70	16.00	31,393	-0.03(-0.19%)
May 21, 2019	15.49	16.11	15.37	16.03	114,353	+0.65(+4.23%)
May 20, 2019	15.45	15.63	15.32	15.38	20,601	-0.28(-1.79%)
May 17, 2019	15.64	15.75	15.55	15.66	53,400	-0.12(-0.76%)
May 16, 2019	15.63	15.80	15.45	15.78	47,035	+0.17(+1.09%)
May 15, 2019	15.44	15.69	15.44	15.61	24,064	+0.00(+0.00%)
May 14, 2019	15.20	15.61	15.12	15.61	49,931	+0.43(+2.83%)
May 13, 2019	15.39	15.39	15.03	15.18	38,715	-0.38(-2.44%)
May 10, 2019	15.67	15.67	15.34	15.56	21,900	-0.11(-0.70%)
May 09, 2019	15.65	15.72	15.35	15.67	99,787	+0.00(+0.00%)
May 08, 2019	15.41	16.05	15.34	15.67	104,304	+0.87(+5.88%)
May 07, 2019	15.09	15.13	14.61	14.80	43,728	-0.35(-2.31%)
May 06, 2019	14.81	15.24	14.81	15.15	37,451	+0.07(+0.46%)
May 03, 2019	14.76	15.17	14.76	15.08	32,900	+0.33(+2.24%)
May 02, 2019	15.12	15.21	14.73	14.75	19,325	-0.29(-1.93%)
May 01, 2019	15.45	15.45	14.95	15.04	34,997	-0.09(-0.59%)
Apr 30, 2019	15.30	15.30	14.91	15.13	53,630	-0.18(-1.18%)
Apr 29, 2019	15.39	15.57	15.24	15.31	26,005	+0.03(+0.20%)
Apr 26, 2019	15.28	15.32	15.09	15.28	30,300	-0.04(-0.26%)
Apr 25, 2019	15.71	15.71	15.32	15.32	31,933	-0.44(-2.79%)
Apr 24, 2019	15.46	15.98	15.46	15.76	72,927	+0.22(+1.42%)
Apr 23, 2019	15.48	15.86	15.31	15.54	48,648	+0.17(+1.11%)
Apr 22, 2019	15.94	15.98	15.10	15.37	54,637	-0.67(-4.18%)
Apr 18, 2019	16.28	16.40	15.95	16.04	25,800	-0.29(-1.78%)
Apr 17, 2019	16.19	16.40	16.07	16.33	53,725	+0.26(+1.62%)
Apr 16, 2019	15.99	16.15	15.95	16.07	26,027	+0.12(+0.75%)
Apr 15, 2019	16.02	16.08	15.80	15.95	48,151	-0.14(-0.87%)
Apr 12, 2019	16.31	16.31	16.01	16.09	29,400	-0.17(-1.05%)
Apr 11, 2019	16.21	16.40	16.21	16.26	23,705	-0.11(-0.67%)
Apr 10, 2019	16.19	16.40	16.08	16.37	46,224	+0.18(+1.11%)
Apr 09, 2019	16.26	16.39	16.17	16.19	60,654	-0.15(-0.92%)
Apr 08, 2019	16.35	16.43	16.31	16.34	40,501	-0.05(-0.31%)
Apr 05, 2019	16.42	16.58	16.27	16.39	59,200	-0.03(-0.18%)
Apr 04, 2019	16.27	16.46	16.23	16.42	48,857	+0.16(+0.98%)
Apr 03, 2019	16.20	16.32	16.01	16.26	90,185	+0.18(+1.12%)
Apr 02, 2019	16.29	16.29	15.82	16.08	53,008	-0.30(-1.83%)

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.