Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.12	17.23	16.02	16.77	501,643	-0.47(-2.72%)
Jun 27, 2019	16.96	17.34	16.96	17.23	74,982	+0.36(+2.11%)
Jun 26, 2019	16.94	17.30	16.87	16.88	43,761	-0.21(-1.22%)
Jun 25, 2019	16.77	17.09	16.67	17.09	31,502	+0.44(+2.66%)
Jun 24, 2019	16.76	16.89	16.52	16.65	51,427	-0.02(-0.10%)
Jun 21, 2019	16.86	17.08	16.49	16.66	50,060	-0.32(-1.89%)
Jun 20, 2019	17.04	17.08	16.81	16.98	15,826	-0.03(-0.20%)
Jun 19, 2019	16.86	17.12	16.81	17.02	26,968	+0.18(+1.08%)
Jun 18, 2019	16.56	16.99	16.56	16.84	28,128	+0.30(+1.84%)
Jun 17, 2019	16.89	17.06	16.42	16.53	16,446	-0.44(-2.61%)
Jun 14, 2019	16.64	17.07	16.43	16.97	23,300	+0.34(+2.03%)
Jun 13, 2019	16.86	17.12	16.58	16.64	43,361	-0.18(-1.08%)
Jun 12, 2019	16.91	16.93	16.64	16.82	18,185	-0.12(-0.72%)
Jun 11, 2019	16.84	16.96	16.65	16.94	32,721	+0.20(+1.19%)
Jun 10, 2019	16.66	17.09	16.63	16.74	35,854	+0.20(+1.21%)
Jun 07, 2019	16.22	16.61	16.22	16.54	31,835	+0.36(+2.20%)
Jun 06, 2019	16.66	16.66	16.14	16.19	25,668	-0.48(-2.86%)
Jun 05, 2019	17.05	17.11	16.33	16.66	16,748	-0.46(-2.68%)
Jun 04, 2019	16.83	17.12	16.63	17.12	29,776	+0.50(+3.03%)
Jun 03, 2019	16.12	16.68	16.04	16.62	44,826	+0.57(+3.57%)
May 31, 2019	16.27	16.37	16.04	16.05	45,331	-0.49(-2.94%)
May 30, 2019	16.81	16.84	16.08	16.53	41,951	-0.03(-0.16%)
May 29, 2019	16.22	16.75	16.16	16.56	54,403	+0.14(+0.85%)
May 28, 2019	16.82	17.33	16.32	16.42	26,361	-0.44(-2.62%)
May 24, 2019	16.65	17.13	16.62	16.86	19,608	+0.34(+2.05%)
May 23, 2019	16.76	16.94	16.46	16.52	24,839	-0.47(-2.75%)
May 22, 2019	17.14	17.22	16.82	16.99	13,289	-0.21(-1.21%)
May 21, 2019	17.06	17.32	16.99	17.20	25,780	+0.19(+1.12%)
May 20, 2019	16.58	17.30	16.48	17.01	24,334	+0.29(+1.71%)
May 17, 2019	16.84	17.31	16.45	16.72	17,417	-0.29(-1.73%)
May 16, 2019	17.03	17.28	16.80	17.02	17,248	+0.03(+0.15%)
May 15, 2019	16.61	17.15	16.55	16.99	31,989	+0.18(+1.08%)
May 14, 2019	16.58	16.91	16.43	16.81	16,088	+0.29(+1.79%)
May 13, 2019	17.12	17.62	16.43	16.52	28,054	-0.98(-5.60%)
May 10, 2019	17.04	17.51	16.85	17.50	31,143	+0.45(+2.65%)
May 09, 2019	16.94	17.16	16.84	17.04	15,840	-0.01(-0.05%)
May 08, 2019	17.20	17.59	16.93	17.05	31,023	+0.08(+0.46%)
May 07, 2019	17.07	17.07	16.76	16.97	21,878	-0.24(-1.41%)
May 06, 2019	16.91	17.63	16.91	17.22	19,107	-0.67(-3.73%)
May 03, 2019	17.27	17.89	17.27	17.89	25,376	+0.65(+3.77%)
May 02, 2019	17.10	17.45	17.10	17.23	41,125	+0.11(+0.66%)
May 01, 2019	16.78	17.34	16.61	17.12	75,537	+0.42(+2.54%)
Apr 30, 2019	16.44	16.78	16.31	16.70	87,405	+0.25(+1.52%)
Apr 29, 2019	16.19	16.54	16.19	16.45	40,090	+0.28(+1.71%)
Apr 26, 2019	15.84	16.26	15.83	16.17	25,508	+0.34(+2.12%)
Apr 25, 2019	15.85	16.13	15.71	15.84	36,408	-0.22(-1.34%)
Apr 24, 2019	15.87	16.21	15.63	16.05	66,581	-0.25(-1.53%)
Apr 23, 2019	15.99	16.90	15.96	16.30	54,763	-0.24(-1.46%)
Apr 22, 2019	16.84	16.84	16.39	16.54	14,030	-0.31(-1.84%)
Apr 18, 2019	16.90	17.15	16.60	16.85	16,928	-0.06(-0.36%)
Apr 17, 2019	16.95	17.11	16.67	16.91	13,705	-0.11(-0.66%)
Apr 16, 2019	16.65	17.34	16.65	17.03	27,373	+0.54(+3.30%)
Apr 15, 2019	16.52	17.13	16.27	16.48	161,040	-0.34(-2.00%)
Apr 12, 2019	16.86	17.11	16.65	16.82	25,624	+0.09(+0.57%)
Apr 11, 2019	16.58	16.99	15.87	16.72	46,388	+0.78(+4.90%)
Apr 10, 2019	16.09	16.30	15.84	15.94	197,147	-0.07(-0.46%)
Apr 09, 2019	16.23	16.57	15.97	16.02	35,148	-0.44(-2.67%)
Apr 08, 2019	16.45	16.67	16.24	16.46	24,738	+0.00(+0.00%)
Apr 05, 2019	16.39	16.59	16.32	16.46	94,843	-0.12(-0.73%)
Apr 04, 2019	16.42	16.74	16.36	16.58	35,727	+0.19(+1.16%)
Apr 03, 2019	16.56	16.71	16.38	16.39	33,298	+0.01(+0.05%)
Apr 02, 2019	16.61	16.67	16.30	16.38	17,799	-0.23(-1.40%)

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.