Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.22	16.37	16.21	16.22	1,238,263	+0.06(+0.39%)
Jun 27, 2019	15.83	16.17	15.77	16.16	551,391	+0.40(+2.53%)
Jun 26, 2019	16.03	16.11	15.75	15.76	723,069	-0.27(-1.67%)
Jun 25, 2019	16.07	16.21	15.99	16.03	632,118	-0.01(-0.06%)
Jun 24, 2019	16.13	16.21	16.03	16.04	939,765	-0.04(-0.28%)
Jun 21, 2019	16.21	16.22	16.07	16.08	808,399	-0.20(-1.21%)
Jun 20, 2019	16.25	16.38	16.15	16.28	568,593	+0.12(+0.72%)
Jun 19, 2019	16.31	16.36	16.10	16.16	612,536	-0.21(-1.26%)
Jun 18, 2019	16.16	16.41	16.12	16.37	735,390	+0.31(+1.95%)
Jun 17, 2019	15.95	16.09	15.87	16.05	740,967	+0.10(+0.62%)
Jun 14, 2019	15.86	16.06	15.79	15.96	654,514	+0.09(+0.56%)
Jun 13, 2019	15.80	16.04	15.79	15.87	608,985	+0.10(+0.62%)
Jun 12, 2019	15.79	15.92	15.76	15.77	382,815	-0.10(-0.62%)
Jun 11, 2019	16.02	16.07	15.79	15.87	916,800	-0.12(-0.73%)
Jun 10, 2019	15.83	16.01	15.80	15.98	969,947	+0.21(+1.30%)
Jun 07, 2019	15.75	15.98	15.73	15.78	988,268	+0.12(+0.74%)
Jun 06, 2019	15.64	15.82	15.42	15.66	469,933	+0.02(+0.11%)
Jun 05, 2019	15.52	15.69	15.46	15.64	619,294	+0.15(+0.98%)
Jun 04, 2019	15.20	15.49	15.14	15.49	524,698	+0.34(+2.24%)
Jun 03, 2019	15.09	15.26	14.93	15.15	651,106	+0.10(+0.65%)
May 31, 2019	14.83	15.06	14.76	15.05	522,581	+0.12(+0.84%)
May 30, 2019	15.10	15.29	14.91	14.93	456,170	-0.20(-1.30%)
May 29, 2019	15.21	15.21	15.02	15.13	556,744	-0.13(-0.88%)
May 28, 2019	15.18	15.49	15.11	15.26	932,848	+0.08(+0.53%)
May 24, 2019	15.44	15.47	15.15	15.18	731,569	-0.21(-1.39%)
May 23, 2019	15.43	15.56	15.30	15.39	717,822	-0.21(-1.32%)
May 22, 2019	15.77	15.79	15.54	15.60	399,586	-0.19(-1.19%)
May 21, 2019	15.63	15.80	15.59	15.79	601,621	+0.21(+1.32%)
May 20, 2019	15.63	15.71	15.56	15.58	387,912	-0.12(-0.80%)
May 17, 2019	15.79	15.91	15.68	15.71	667,282	-0.21(-1.35%)
May 16, 2019	15.88	16.14	15.88	15.92	527,856	+0.03(+0.17%)
May 15, 2019	15.76	15.93	15.72	15.89	520,484	+0.02(+0.11%)
May 14, 2019	15.70	16.03	15.68	15.88	603,104	+0.24(+1.54%)
May 13, 2019	15.88	15.98	15.54	15.63	977,992	-0.42(-2.61%)
May 10, 2019	15.71	16.09	15.71	16.05	536,805	+0.30(+1.93%)
May 09, 2019	15.71	15.80	15.56	15.75	618,338	-0.05(-0.34%)
May 08, 2019	16.09	16.20	15.79	15.80	601,455	-0.33(-2.05%)
May 07, 2019	16.03	16.18	15.98	16.13	718,355	+0.01(+0.06%)
May 06, 2019	15.96	16.16	15.95	16.13	498,322	-0.03(-0.17%)
May 03, 2019	15.88	16.16	15.82	16.15	661,010	+0.34(+2.15%)
May 02, 2019	15.87	15.97	15.71	15.81	926,754	-0.04(-0.23%)
May 01, 2019	16.17	16.20	15.85	15.85	552,873	-0.29(-1.77%)
Apr 30, 2019	16.15	16.19	15.90	16.13	1,256,263	-0.05(-0.33%)
Apr 29, 2019	15.97	16.30	15.83	16.19	1,310,997	+0.24(+1.51%)
Apr 26, 2019	15.55	16.03	15.55	15.95	1,199,719	+0.54(+3.54%)
Apr 25, 2019	15.54	15.54	15.29	15.40	964,239	-0.15(-0.98%)
Apr 24, 2019	15.68	15.80	15.55	15.55	899,147	-0.08(-0.51%)
Apr 23, 2019	15.51	15.64	15.47	15.63	1,040,966	+0.20(+1.27%)
Apr 22, 2019	15.70	15.71	15.44	15.44	1,050,656	-0.26(-1.65%)
Apr 18, 2019	15.70	15.77	15.54	15.70	774,128	-0.02(-0.11%)
Apr 17, 2019	15.67	15.78	15.47	15.71	728,693	+0.07(+0.46%)
Apr 16, 2019	15.90	15.96	15.63	15.64	623,957	-0.18(-1.13%)
Apr 15, 2019	15.79	15.93	15.66	15.82	602,870	+0.13(+0.85%)
Apr 12, 2019	15.73	15.78	15.61	15.69	460,646	+0.04(+0.29%)
Apr 11, 2019	15.65	15.72	15.50	15.64	508,409	-0.06(-0.40%)
Apr 10, 2019	15.50	15.78	15.50	15.71	539,508	+0.25(+1.62%)
Apr 09, 2019	15.69	15.71	15.45	15.46	405,151	-0.26(-1.65%)
Apr 08, 2019	15.78	15.80	15.58	15.71	384,270	-0.10(-0.62%)
Apr 05, 2019	15.72	15.84	15.63	15.81	633,683	+0.13(+0.85%)
Apr 04, 2019	15.80	15.83	15.55	15.68	570,302	-0.14(-0.90%)
Apr 03, 2019	15.79	15.92	15.73	15.82	517,915	+0.14(+0.91%)
Apr 02, 2019	15.66	15.76	15.60	15.68	583,756	+0.06(+0.40%)

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.