Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.33	17.69	17.16	17.62	5,024,696	+0.27(+1.58%)
Jun 27, 2019	17.31	17.51	17.21	17.35	2,823,736	+0.07(+0.43%)
Jun 26, 2019	17.35	17.62	17.24	17.27	2,507,618	-0.08(-0.44%)
Jun 25, 2019	17.43	17.63	17.25	17.35	3,854,825	-0.08(-0.47%)
Jun 24, 2019	18.01	18.11	17.31	17.43	4,839,498	-0.46(-2.55%)
Jun 21, 2019	17.56	17.98	17.28	17.89	6,370,084	+0.24(+1.37%)
Jun 20, 2019	17.74	17.94	17.46	17.64	7,137,696	+0.35(+2.03%)
Jun 19, 2019	17.11	17.42	16.99	17.29	5,976,603	+0.38(+2.24%)
Jun 18, 2019	17.77	17.91	16.53	16.91	11,754,284	+0.21(+1.25%)
Jun 17, 2019	16.41	16.80	16.37	16.71	3,010,383	+0.34(+2.07%)
Jun 14, 2019	16.57	16.60	16.30	16.37	1,732,639	-0.12(-0.73%)
Jun 13, 2019	16.54	16.57	16.36	16.49	1,936,184	+0.06(+0.37%)
Jun 12, 2019	16.28	16.59	16.17	16.43	1,966,523	+0.18(+1.11%)
Jun 11, 2019	16.27	16.46	16.12	16.25	1,411,320	+0.10(+0.60%)
Jun 10, 2019	16.21	16.52	16.04	16.15	1,613,516	+0.06(+0.37%)
Jun 07, 2019	15.99	16.20	15.73	16.09	2,926,041	+0.10(+0.65%)
Jun 06, 2019	16.27	16.49	15.83	15.99	2,682,610	-0.34(-2.06%)
Jun 05, 2019	16.54	16.77	16.12	16.32	2,954,681	-0.10(-0.63%)
Jun 04, 2019	15.79	16.47	15.78	16.43	3,058,798	+0.77(+4.94%)
Jun 03, 2019	15.27	15.84	15.25	15.65	3,793,689	+0.33(+2.15%)
May 31, 2019	15.11	15.45	15.07	15.32	2,584,593	+0.02(+0.13%)
May 30, 2019	15.26	15.57	15.22	15.30	2,289,020	+0.17(+1.09%)
May 29, 2019	15.19	15.27	14.97	15.14	1,214,575	-0.24(-1.55%)
May 28, 2019	15.44	15.77	15.38	15.38	2,047,292	+0.04(+0.25%)
May 24, 2019	15.31	15.44	15.23	15.34	1,212,139	+0.16(+1.03%)
May 23, 2019	15.18	15.35	15.06	15.18	1,945,345	-0.19(-1.26%)
May 22, 2019	15.14	15.42	15.13	15.38	1,829,752	+0.05(+0.34%)
May 21, 2019	14.96	15.38	14.95	15.32	2,371,372	+0.37(+2.46%)
May 20, 2019	14.84	15.02	14.82	14.96	2,951,604	+0.03(+0.23%)
May 17, 2019	14.97	15.37	14.90	14.92	3,400,737	-0.08(-0.51%)
May 16, 2019	15.04	15.34	14.91	15.00	4,273,278	+0.26(+1.74%)
May 15, 2019	14.32	14.78	14.12	14.74	3,911,680	+0.33(+2.32%)
May 14, 2019	14.53	14.53	14.21	14.41	2,405,441	+0.01(+0.05%)
May 13, 2019	14.72	14.72	14.25	14.40	2,926,874	-0.64(-4.25%)
May 10, 2019	14.88	15.12	14.70	15.04	2,193,177	+0.15(+0.98%)
May 09, 2019	15.09	15.09	14.64	14.89	3,581,125	-0.30(-1.98%)
May 08, 2019	15.30	15.44	15.19	15.19	1,881,252	-0.15(-0.99%)
May 07, 2019	15.64	15.75	15.20	15.35	2,237,457	-0.49(-3.12%)
May 06, 2019	15.34	15.93	15.09	15.84	2,653,266	+0.12(+0.78%)
May 03, 2019	16.05	16.43	15.46	15.72	5,287,028	-0.19(-1.18%)
May 02, 2019	15.54	16.12	15.24	15.91	7,902,181	+1.09(+7.36%)
May 01, 2019	14.89	15.05	14.63	14.82	3,941,482	+0.07(+0.47%)
Apr 30, 2019	14.90	14.95	14.59	14.75	1,759,368	-0.17(-1.16%)
Apr 29, 2019	14.81	14.96	14.72	14.92	2,941,065	+0.12(+0.78%)
Apr 26, 2019	14.73	14.96	14.60	14.80	3,164,222	+0.12(+0.80%)
Apr 25, 2019	14.65	14.76	14.40	14.69	1,883,155	-0.03(-0.21%)
Apr 24, 2019	14.85	15.03	14.69	14.72	3,538,345	-0.15(-1.03%)
Apr 23, 2019	14.62	15.07	14.58	14.87	2,713,569	+0.35(+2.41%)
Apr 22, 2019	14.62	14.71	14.44	14.52	2,171,924	-0.19(-1.29%)
Apr 18, 2019	14.58	14.91	14.55	14.71	3,512,332	+0.13(+0.91%)
Apr 17, 2019	15.10	15.12	14.57	14.58	3,353,796	-0.49(-3.22%)
Apr 16, 2019	15.08	15.10	14.99	15.06	2,002,854	+0.05(+0.34%)
Apr 15, 2019	15.08	15.19	14.97	15.01	2,540,363	-0.07(-0.46%)
Apr 12, 2019	15.44	15.59	14.67	15.08	8,433,345	-0.36(-2.30%)
Apr 11, 2019	15.26	15.57	15.11	15.44	5,781,803	+0.15(+0.97%)
Apr 10, 2019	15.19	15.38	14.96	15.29	9,348,717	+1.00(+7.03%)
Apr 09, 2019	14.17	14.66	14.08	14.28	4,579,311	+0.06(+0.39%)
Apr 08, 2019	14.10	14.28	14.02	14.23	2,222,609	+0.05(+0.37%)
Apr 05, 2019	13.89	14.20	13.89	14.18	2,564,190	+0.33(+2.41%)
Apr 04, 2019	13.90	13.92	13.65	13.84	2,730,708	-0.10(-0.71%)
Apr 03, 2019	14.14	14.26	13.90	13.94	2,354,866	-0.04(-0.29%)
Apr 02, 2019	14.09	14.11	13.91	13.98	1,671,766	-0.06(-0.43%)

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.