Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.79	15.94	15.78	15.91	133,058	+0.13(+0.84%)
Jun 27, 2019	15.77	15.82	15.68	15.78	105,245	+0.04(+0.28%)
Jun 26, 2019	15.75	15.85	15.68	15.74	135,979	+0.07(+0.42%)
Jun 25, 2019	15.85	15.86	15.66	15.67	195,250	-0.18(-1.11%)
Jun 24, 2019	15.90	16.04	15.80	15.85	215,803	-0.05(-0.32%)
Jun 21, 2019	15.97	16.01	15.87	15.90	210,414	-0.05(-0.32%)
Jun 20, 2019	15.90	16.02	15.85	15.95	244,605	+0.18(+1.12%)
Jun 19, 2019	15.74	15.79	15.66	15.77	159,773	+0.08(+0.51%)
Jun 18, 2019	15.74	15.74	15.63	15.69	198,191	+0.11(+0.71%)
Jun 17, 2019	15.60	15.62	15.48	15.58	120,541	-0.01(-0.05%)
Jun 14, 2019	15.68	15.68	15.47	15.59	140,004	-0.07(-0.47%)
Jun 13, 2019	15.59	15.67	15.55	15.66	155,506	+0.07(+0.47%)
Jun 12, 2019	15.53	15.61	15.47	15.59	142,362	+0.01(+0.05%)
Jun 11, 2019	15.63	15.69	15.54	15.58	135,170	+0.04(+0.28%)
Jun 10, 2019	15.51	15.57	15.41	15.54	171,079	+0.12(+0.76%)
Jun 07, 2019	15.28	15.44	15.27	15.42	145,384	+0.20(+1.34%)
Jun 06, 2019	15.16	15.30	15.14	15.22	150,959	+0.07(+0.43%)
Jun 05, 2019	15.16	15.22	15.02	15.15	163,600	+0.05(+0.34%)
Jun 04, 2019	14.89	15.14	14.87	15.10	221,768	+0.31(+2.07%)
Jun 03, 2019	14.79	14.96	14.73	14.79	232,168	-0.01(-0.05%)
May 31, 2019	14.91	14.97	14.78	14.80	183,578	-0.24(-1.60%)
May 30, 2019	15.11	15.16	14.99	15.04	210,094	-0.04(-0.29%)
May 29, 2019	15.17	15.17	15.00	15.08	203,222	-0.20(-1.34%)
May 28, 2019	15.49	15.54	15.28	15.29	176,015	-0.18(-1.18%)
May 24, 2019	15.44	15.62	15.38	15.47	338,955	+0.12(+0.81%)
May 23, 2019	15.46	15.46	15.26	15.35	244,984	-0.17(-1.08%)
May 22, 2019	15.55	15.60	15.51	15.52	153,315	-0.06(-0.37%)
May 21, 2019	15.54	15.62	15.51	15.57	126,904	+0.15(+0.95%)
May 20, 2019	15.46	15.51	15.40	15.43	168,122	-0.12(-0.75%)
May 17, 2019	15.50	15.64	15.45	15.54	137,444	-0.06(-0.37%)
May 16, 2019	15.53	15.69	15.52	15.60	132,697	+0.15(+0.99%)
May 15, 2019	15.46	15.51	15.30	15.45	204,846	-0.05(-0.33%)
May 14, 2019	15.28	15.57	15.28	15.50	217,295	+0.25(+1.67%)
May 13, 2019	15.38	15.48	15.20	15.25	277,166	-0.42(-2.69%)
May 10, 2019	15.50	15.68	15.39	15.67	217,417	+0.11(+0.70%)
May 09, 2019	15.69	15.70	15.48	15.56	340,949	-0.14(-0.88%)
May 08, 2019	15.73	15.80	15.62	15.70	243,824	+0.01(+0.09%)
May 07, 2019	15.97	15.97	15.58	15.68	499,112	-0.35(-2.18%)
May 06, 2019	15.88	16.05	15.86	16.03	290,112	+0.00(+0.00%)
May 03, 2019	15.88	16.05	15.88	16.03	245,626	+0.21(+1.33%)
May 02, 2019	15.84	15.94	15.78	15.82	320,762	-0.04(-0.27%)
May 01, 2019	15.95	15.99	15.86	15.86	210,586	-0.07(-0.41%)
Apr 30, 2019	15.89	15.93	15.85	15.93	152,327	+0.06(+0.37%)
Apr 29, 2019	15.78	15.88	15.78	15.87	177,787	+0.11(+0.69%)
Apr 26, 2019	15.80	15.80	15.65	15.76	175,585	+0.05(+0.32%)
Apr 25, 2019	15.79	15.79	15.57	15.71	211,065	-0.03(-0.18%)
Apr 24, 2019	15.75	15.84	15.73	15.74	250,419	-0.01(-0.05%)
Apr 23, 2019	15.70	15.79	15.69	15.75	262,197	+0.10(+0.65%)
Apr 22, 2019	15.65	15.74	15.60	15.65	224,401	-0.04(-0.23%)
Apr 18, 2019	15.73	15.76	15.67	15.68	217,555	-0.04(-0.23%)
Apr 17, 2019	15.84	15.84	15.72	15.72	169,401	-0.07(-0.41%)
Apr 16, 2019	15.78	15.84	15.76	15.78	156,275	+0.03(+0.18%)
Apr 15, 2019	15.75	15.78	15.71	15.76	123,024	+0.01(+0.05%)
Apr 12, 2019	15.76	15.78	15.68	15.75	209,436	+0.10(+0.65%)
Apr 11, 2019	15.60	15.69	15.60	15.65	176,894	+0.07(+0.42%)
Apr 10, 2019	15.57	15.62	15.55	15.58	111,724	+0.05(+0.33%)
Apr 09, 2019	15.59	15.59	15.51	15.53	180,216	-0.10(-0.65%)
Apr 08, 2019	15.57	15.64	15.54	15.63	175,359	+0.04(+0.28%)
Apr 05, 2019	15.61	15.63	15.55	15.59	169,290	+0.01(+0.09%)
Apr 04, 2019	15.49	15.60	15.46	15.57	171,867	+0.09(+0.56%)
Apr 03, 2019	15.57	15.60	15.48	15.49	246,125	-0.04(-0.23%)
Apr 02, 2019	15.55	15.57	15.49	15.52	339,999	-0.03(-0.19%)

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.