Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.09	16.25	15.78	15.86	1,604,600	-0.28(-1.73%)
Jun 27, 2019	15.95	16.21	15.82	16.14	554,544	+0.17(+1.06%)
Jun 26, 2019	15.99	16.39	15.92	15.97	711,963	+0.15(+0.95%)
Jun 25, 2019	16.38	16.38	15.74	15.82	651,572	-0.39(-2.41%)
Jun 24, 2019	17.08	17.30	16.14	16.21	1,217,591	-0.22(-1.34%)
Jun 21, 2019	16.14	16.45	15.88	16.43	1,250,300	+0.27(+1.67%)
Jun 20, 2019	16.20	16.50	15.85	16.16	723,969	+0.09(+0.56%)
Jun 19, 2019	15.51	16.39	15.38	16.07	1,277,841	+0.86(+5.65%)
Jun 18, 2019	14.48	16.10	14.48	15.21	1,323,815	+0.90(+6.29%)
Jun 17, 2019	14.02	14.38	14.02	14.31	448,412	+0.24(+1.71%)
Jun 14, 2019	13.98	14.18	13.59	14.07	598,700	+0.06(+0.43%)
Jun 13, 2019	13.57	14.03	13.40	14.01	589,341	+0.47(+3.47%)
Jun 12, 2019	13.87	14.04	13.43	13.54	437,596	-0.45(-3.22%)
Jun 11, 2019	14.13	14.26	13.84	13.99	510,586	-0.06(-0.43%)
Jun 10, 2019	14.43	14.61	14.02	14.05	618,526	-0.30(-2.09%)
Jun 07, 2019	14.13	14.49	13.96	14.35	608,000	+0.26(+1.85%)
Jun 06, 2019	14.35	14.69	13.75	14.09	871,846	-0.29(-2.02%)
Jun 05, 2019	15.14	15.22	14.27	14.38	643,302	-0.72(-4.77%)
Jun 04, 2019	15.46	15.66	15.06	15.10	700,841	-0.25(-1.63%)
Jun 03, 2019	15.55	15.72	15.32	15.35	610,451	-0.29(-1.85%)
May 31, 2019	15.36	15.67	15.15	15.64	737,300	+0.06(+0.39%)
May 30, 2019	15.84	15.95	15.30	15.58	683,718	-0.26(-1.64%)
May 29, 2019	15.80	16.04	15.68	15.84	597,916	-0.16(-1.00%)
May 28, 2019	16.03	16.22	15.73	16.00	1,023,362	-0.01(-0.06%)
May 24, 2019	16.01	16.26	15.64	16.01	594,300	+0.09(+0.57%)
May 23, 2019	15.86	16.17	15.71	15.92	1,134,434	-0.13(-0.81%)
May 22, 2019	16.10	16.31	15.77	16.05	888,090	-0.19(-1.17%)
May 21, 2019	16.42	16.54	15.92	16.24	762,991	-0.13(-0.79%)
May 20, 2019	16.27	16.48	15.90	16.37	676,401	+0.03(+0.18%)
May 17, 2019	16.62	16.90	16.01	16.34	831,000	-0.38(-2.27%)
May 16, 2019	16.77	17.19	16.72	16.72	793,189	+0.05(+0.30%)
May 15, 2019	16.60	17.06	16.39	16.67	1,107,602	-0.02(-0.12%)
May 14, 2019	16.95	17.33	16.68	16.69	1,843,073	+0.00(+0.00%)
May 13, 2019	16.86	17.00	16.57	16.69	1,103,363	-0.27(-1.59%)
May 10, 2019	16.94	17.04	16.72	16.96	642,400	-0.01(-0.06%)
May 09, 2019	16.83	17.06	16.22	16.97	1,174,138	+0.09(+0.53%)
May 08, 2019	17.00	17.20	16.66	16.88	1,389,890	-0.03(-0.18%)
May 07, 2019	17.29	17.58	16.56	16.91	1,089,090	-0.57(-3.26%)
May 06, 2019	17.55	17.82	16.53	17.48	2,089,983	-0.40(-2.24%)
May 03, 2019	20.52	20.96	17.12	17.88	2,420,800	-4.64(-20.60%)
May 02, 2019	23.33	24.00	22.42	22.52	870,532	-0.94(-4.01%)
May 01, 2019	24.15	24.35	23.41	23.46	848,268	-0.66(-2.74%)
Apr 30, 2019	24.40	24.43	23.61	24.12	615,736	+0.01(+0.04%)
Apr 29, 2019	23.70	24.21	23.59	24.11	341,588	+0.44(+1.86%)
Apr 26, 2019	23.26	23.70	23.04	23.67	282,800	+0.38(+1.63%)
Apr 25, 2019	23.17	23.55	23.10	23.29	429,820	+0.14(+0.60%)
Apr 24, 2019	23.33	23.50	22.71	23.15	497,088	-0.02(-0.09%)
Apr 23, 2019	23.66	23.95	23.11	23.17	356,418	-0.49(-2.07%)
Apr 22, 2019	23.23	23.71	23.17	23.66	372,520	+0.60(+2.60%)
Apr 18, 2019	23.03	23.53	22.92	23.06	270,200	+0.04(+0.17%)
Apr 17, 2019	23.44	23.46	22.86	23.02	499,157	-0.20(-0.86%)
Apr 16, 2019	23.21	23.25	22.79	23.22	313,045	+0.06(+0.26%)
Apr 15, 2019	23.33	23.57	23.00	23.16	296,733	-0.17(-0.73%)
Apr 12, 2019	23.53	23.53	23.05	23.33	348,200	+0.19(+0.82%)
Apr 11, 2019	23.44	23.64	22.87	23.14	431,739	-0.31(-1.32%)
Apr 10, 2019	22.79	23.62	22.79	23.45	505,926	+0.76(+3.35%)
Apr 09, 2019	22.70	23.05	22.49	22.69	385,574	-0.03(-0.13%)
Apr 08, 2019	23.38	23.72	22.57	22.72	489,894	-0.55(-2.36%)
Apr 05, 2019	22.59	23.30	22.59	23.27	837,900	+0.77(+3.42%)
Apr 04, 2019	22.10	22.82	22.10	22.50	423,467	+0.52(+2.37%)
Apr 03, 2019	21.94	23.00	21.89	21.98	454,370	+0.17(+0.78%)
Apr 02, 2019	21.97	22.40	21.70	21.81	583,586	-0.12(-0.55%)

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.