Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.84	19.78	18.65	19.17	727,405	+0.50(+2.68%)
Jun 27, 2019	18.87	19.11	18.66	18.67	28,140	-0.10(-0.56%)
Jun 26, 2019	18.88	19.09	18.62	18.77	29,831	-0.11(-0.60%)
Jun 25, 2019	18.97	19.08	18.73	18.88	17,238	-0.32(-1.68%)
Jun 24, 2019	19.13	19.29	18.89	19.21	20,719	-0.14(-0.71%)
Jun 21, 2019	18.84	19.43	18.74	19.34	39,901	+0.34(+1.78%)
Jun 20, 2019	19.01	19.04	18.69	19.00	17,471	+0.23(+1.25%)
Jun 19, 2019	18.84	19.02	18.67	18.77	23,456	-0.06(-0.34%)
Jun 18, 2019	18.89	18.89	18.65	18.83	11,284	-0.02(-0.13%)
Jun 17, 2019	18.88	18.92	18.74	18.86	15,698	+0.06(+0.34%)
Jun 14, 2019	19.02	19.02	18.79	18.79	15,118	-0.09(-0.47%)
Jun 13, 2019	19.14	19.20	18.78	18.88	10,332	+0.09(+0.47%)
Jun 12, 2019	19.17	19.30	18.71	18.79	24,257	-0.31(-1.65%)
Jun 11, 2019	18.85	19.11	18.68	19.11	17,248	+0.32(+1.72%)
Jun 10, 2019	18.76	18.90	18.64	18.79	13,632	+0.16(+0.87%)
Jun 07, 2019	18.63	18.76	18.62	18.63	9,913	+0.02(+0.09%)
Jun 06, 2019	18.61	18.68	18.57	18.61	11,740	+0.00(+0.00%)
Jun 05, 2019	18.66	18.70	18.61	18.61	13,472	-0.06(-0.30%)
Jun 04, 2019	18.78	18.78	18.56	18.66	6,966	-0.07(-0.38%)
Jun 03, 2019	18.75	18.75	18.53	18.74	10,121	-0.02(-0.13%)
May 31, 2019	18.64	18.76	18.64	18.76	7,637	+0.08(+0.43%)
May 30, 2019	18.69	18.76	18.57	18.68	11,738	-0.01(-0.04%)
May 29, 2019	18.69	18.81	18.66	18.69	12,043	-0.16(-0.85%)
May 28, 2019	18.93	18.93	18.77	18.85	21,703	-0.01(-0.04%)
May 24, 2019	18.95	18.95	18.85	18.86	5,884	+0.09(+0.47%)
May 23, 2019	18.90	18.99	18.66	18.77	13,567	-0.08(-0.42%)
May 22, 2019	18.76	19.01	18.76	18.85	6,175	-0.08(-0.42%)
May 21, 2019	18.85	19.07	18.79	18.93	22,953	+0.08(+0.42%)
May 20, 2019	18.94	18.97	18.77	18.85	14,753	-0.01(-0.04%)
May 17, 2019	18.78	18.99	18.77	18.86	7,262	+0.08(+0.43%)
May 16, 2019	19.15	19.15	18.73	18.78	6,231	-0.08(-0.42%)
May 15, 2019	18.95	19.12	18.77	18.86	11,590	+0.04(+0.21%)
May 14, 2019	19.07	19.38	18.72	18.82	13,674	-0.26(-1.34%)
May 13, 2019	18.74	19.32	18.60	19.07	12,699	+0.14(+0.76%)
May 10, 2019	19.17	19.18	18.86	18.93	9,015	-0.24(-1.25%)
May 09, 2019	19.37	19.67	19.06	19.17	10,856	-0.65(-3.30%)
May 08, 2019	19.77	19.97	19.63	19.82	7,667	-0.09(-0.44%)
May 07, 2019	19.54	19.91	19.39	19.91	7,048	+0.26(+1.34%)
May 06, 2019	18.82	19.75	18.82	19.65	6,886	-0.06(-0.32%)
May 03, 2019	18.98	19.71	18.92	19.71	19,908	+0.93(+4.98%)
May 02, 2019	18.78	19.06	18.77	18.78	30,409	-0.06(-0.30%)
May 01, 2019	19.16	19.16	18.78	18.83	8,596	-0.13(-0.67%)
Apr 30, 2019	18.85	19.08	18.65	18.96	10,136	-0.08(-0.42%)
Apr 29, 2019	18.71	19.08	18.61	19.04	18,137	+0.54(+2.89%)
Apr 26, 2019	18.65	18.75	18.41	18.51	9,140	-0.10(-0.52%)
Apr 25, 2019	18.48	18.70	18.48	18.60	6,861	+0.19(+1.04%)
Apr 24, 2019	18.62	18.62	18.37	18.41	3,092	-0.12(-0.65%)
Apr 23, 2019	18.46	18.59	18.26	18.53	7,649	+0.16(+0.87%)
Apr 22, 2019	18.60	18.71	18.37	18.37	5,764	-0.33(-1.75%)
Apr 18, 2019	18.39	18.71	18.39	18.70	12,395	+0.29(+1.56%)
Apr 17, 2019	18.62	18.67	18.40	18.41	4,451	-0.10(-0.56%)
Apr 16, 2019	18.37	18.56	18.25	18.51	10,131	+0.03(+0.17%)
Apr 15, 2019	18.50	18.62	18.25	18.48	5,345	+0.13(+0.70%)
Apr 12, 2019	18.63	18.63	18.19	18.35	6,385	-0.16(-0.86%)
Apr 11, 2019	18.45	18.51	18.45	18.51	2,332	+0.07(+0.39%)
Apr 10, 2019	18.20	18.68	18.20	18.44	14,392	+0.25(+1.36%)
Apr 09, 2019	18.69	18.69	18.19	18.19	6,950	-0.33(-1.77%)
Apr 08, 2019	18.54	18.91	18.52	18.52	5,204	-0.19(-1.02%)
Apr 05, 2019	18.39	18.71	18.39	18.71	6,010	+0.21(+1.12%)
Apr 04, 2019	18.42	18.51	18.42	18.51	2,108	+0.14(+0.74%)
Apr 03, 2019	18.48	18.48	18.37	18.37	1,769	-0.24(-1.29%)
Apr 02, 2019	18.94	19.03	18.21	18.61	10,638	-0.34(-1.81%)

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.