Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.42	15.52	15.20	15.37	10,282,000	+0.02(+0.10%)
Jun 27, 2019	15.16	15.42	14.97	15.35	4,634,640	+0.30(+1.99%)
Jun 26, 2019	15.04	15.26	14.96	15.05	7,058,200	+0.08(+0.51%)
Jun 25, 2019	15.22	15.30	14.93	14.97	7,626,625	-0.19(-1.28%)
Jun 24, 2019	15.81	15.84	15.14	15.17	8,427,420	-0.06(-0.38%)
Jun 21, 2019	15.39	15.48	15.00	15.23	13,655,000	-0.16(-1.05%)
Jun 20, 2019	15.57	15.86	15.28	15.39	7,946,755	-0.00(-0.03%)
Jun 19, 2019	15.06	15.43	14.90	15.39	5,840,990	+0.40(+2.68%)
Jun 18, 2019	15.15	15.15	14.93	14.99	5,840,460	+0.08(+0.56%)
Jun 17, 2019	15.11	15.34	14.89	14.91	5,729,620	-0.24(-1.56%)
Jun 14, 2019	15.31	15.43	15.14	15.14	6,107,000	-0.18(-1.17%)
Jun 13, 2019	15.45	15.46	15.22	15.32	6,167,880	-0.08(-0.49%)
Jun 12, 2019	15.10	15.41	15.04	15.40	7,036,870	+0.20(+1.33%)
Jun 11, 2019	15.04	15.23	14.94	15.20	10,610,775	+0.26(+1.74%)
Jun 10, 2019	14.88	15.13	14.87	14.94	6,743,570	+0.17(+1.16%)
Jun 07, 2019	14.75	14.92	14.70	14.76	5,964,500	+0.05(+0.31%)
Jun 06, 2019	14.69	14.78	14.49	14.72	5,963,635	+0.09(+0.60%)
Jun 05, 2019	14.70	14.75	14.32	14.63	6,780,210	+0.14(+0.94%)
Jun 04, 2019	14.14	14.50	14.08	14.49	8,476,825	+0.56(+4.05%)
Jun 03, 2019	14.46	14.57	13.77	13.93	13,167,425	-0.57(-3.90%)
May 31, 2019	15.00	15.05	14.45	14.50	12,719,500	-0.71(-4.69%)
May 30, 2019	15.16	15.29	15.02	15.21	7,092,940	+0.05(+0.30%)
May 29, 2019	15.32	15.48	15.01	15.16	8,648,495	-0.28(-1.84%)
May 28, 2019	15.57	15.86	15.41	15.45	8,795,695	-0.10(-0.64%)
May 24, 2019	15.64	15.78	15.45	15.55	7,613,000	+0.05(+0.32%)
May 23, 2019	16.13	16.14	15.34	15.50	13,600,955	-0.89(-5.45%)
May 22, 2019	16.39	16.52	16.31	16.39	3,689,625	-0.12(-0.73%)
May 21, 2019	16.49	16.59	16.39	16.51	4,576,725	+0.11(+0.68%)
May 20, 2019	16.32	16.41	16.14	16.40	4,412,780	-0.12(-0.75%)
May 17, 2019	16.47	16.81	16.36	16.52	6,369,500	-0.12(-0.74%)
May 16, 2019	16.22	16.72	16.22	16.65	6,355,605	+0.44(+2.70%)
May 15, 2019	16.15	16.45	16.10	16.21	5,569,660	-0.03(-0.18%)
May 14, 2019	16.00	16.33	16.00	16.24	6,942,105	+0.34(+2.15%)
May 13, 2019	16.15	16.35	15.88	15.90	9,609,240	-0.68(-4.11%)
May 10, 2019	16.25	16.64	16.07	16.58	8,692,500	+0.22(+1.33%)
May 09, 2019	16.05	16.45	15.95	16.36	7,244,085	+0.03(+0.20%)
May 08, 2019	16.32	16.44	16.18	16.33	7,460,825	-0.03(-0.16%)
May 07, 2019	16.80	16.83	16.15	16.36	15,485,025	-0.65(-3.80%)
May 06, 2019	16.73	17.04	16.57	17.00	11,780,915	-0.19(-1.11%)
May 03, 2019	17.21	17.34	16.56	17.19	21,916,000	-1.11(-6.06%)
May 02, 2019	18.36	18.52	18.10	18.30	10,788,760	-0.08(-0.41%)
May 01, 2019	18.73	18.73	18.36	18.38	7,588,795	-0.31(-1.64%)
Apr 30, 2019	18.60	18.75	18.52	18.68	6,330,770	+0.08(+0.42%)
Apr 29, 2019	18.70	18.84	18.55	18.61	6,573,220	+0.00(+0.01%)
Apr 26, 2019	18.60	18.68	18.28	18.60	5,957,000	+0.02(+0.13%)
Apr 25, 2019	18.56	18.68	18.27	18.58	7,054,505	+0.13(+0.69%)
Apr 24, 2019	18.49	18.64	18.41	18.45	6,924,765	+0.05(+0.29%)
Apr 23, 2019	18.36	18.43	18.06	18.40	8,966,085	+0.08(+0.46%)
Apr 22, 2019	18.17	18.39	18.12	18.31	6,223,035	+0.10(+0.54%)
Apr 18, 2019	17.97	18.22	17.64	18.22	11,044,000	-0.26(-1.40%)
Apr 17, 2019	18.87	18.99	18.31	18.47	8,887,890	-0.34(-1.79%)
Apr 16, 2019	19.19	19.39	18.69	18.81	10,923,000	-0.23(-1.23%)
Apr 15, 2019	18.57	19.12	18.56	19.04	12,610,520	+0.50(+2.71%)
Apr 12, 2019	18.06	18.58	18.00	18.54	12,526,500	+0.61(+3.38%)
Apr 11, 2019	18.00	18.17	17.80	17.94	10,151,060	+0.01(+0.07%)
Apr 10, 2019	17.52	17.99	17.48	17.92	13,900,060	+0.46(+2.65%)
Apr 09, 2019	17.09	17.49	17.07	17.46	9,002,425	+0.25(+1.43%)
Apr 08, 2019	16.82	17.37	16.66	17.22	8,107,295	+0.39(+2.34%)
Apr 05, 2019	16.79	17.01	16.69	16.82	5,693,000	+0.12(+0.73%)
Apr 04, 2019	17.56	17.57	16.49	16.70	16,136,750	-0.80(-4.56%)
Apr 03, 2019	17.22	17.59	17.22	17.50	8,165,095	+0.37(+2.17%)
Apr 02, 2019	17.08	17.18	16.85	17.13	9,621,470	+0.08(+0.48%)

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.