Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.92	17.46	16.85	17.34	2,448,853	+0.45(+2.69%)
Jun 27, 2019	16.64	17.01	16.47	16.88	1,784,659	+0.20(+1.19%)
Jun 26, 2019	16.95	17.07	16.68	16.68	2,125,389	-0.03(-0.19%)
Jun 25, 2019	16.58	16.86	16.30	16.72	1,685,653	+0.10(+0.62%)
Jun 24, 2019	16.99	17.10	16.56	16.61	1,248,887	-0.45(-2.66%)
Jun 21, 2019	17.12	17.15	16.97	17.07	2,103,863	-0.02(-0.09%)
Jun 20, 2019	17.20	17.24	16.89	17.08	1,534,712	-0.14(-0.79%)
Jun 19, 2019	17.24	17.39	17.13	17.22	827,672	+0.06(+0.32%)
Jun 18, 2019	17.19	17.49	17.13	17.16	968,115	-0.04(-0.23%)
Jun 17, 2019	17.20	17.40	17.06	17.20	801,193	+0.00(+0.00%)
Jun 14, 2019	17.06	17.31	16.99	17.20	844,259	+0.14(+0.84%)
Jun 13, 2019	17.18	17.25	16.91	17.06	1,066,555	-0.14(-0.79%)
Jun 12, 2019	17.30	17.36	17.07	17.19	837,077	-0.13(-0.74%)
Jun 11, 2019	17.65	17.65	17.30	17.32	875,936	-0.21(-1.23%)
Jun 10, 2019	17.63	17.69	17.35	17.54	1,106,559	-0.03(-0.18%)
Jun 07, 2019	17.51	17.69	17.17	17.57	1,082,335	-0.10(-0.54%)
Jun 06, 2019	17.89	17.95	17.57	17.66	1,402,310	-0.18(-1.03%)
Jun 05, 2019	17.97	18.16	17.77	17.85	1,077,088	-0.12(-0.66%)
Jun 04, 2019	18.40	18.41	17.65	17.96	1,804,495	-0.31(-1.70%)
Jun 03, 2019	18.24	18.33	17.95	18.28	1,537,839	-0.05(-0.26%)
May 31, 2019	17.99	18.39	17.88	18.32	1,784,125	+0.40(+2.22%)
May 30, 2019	18.30	18.32	17.77	17.93	1,229,690	-0.35(-1.90%)
May 29, 2019	17.84	18.31	17.52	18.27	2,080,896	+0.33(+1.84%)
May 28, 2019	18.52	18.52	17.91	17.94	1,459,575	-0.62(-3.35%)
May 24, 2019	18.68	18.75	18.52	18.56	1,579,159	-0.04(-0.21%)
May 23, 2019	18.37	18.63	18.27	18.60	1,463,232	+0.20(+1.07%)
May 22, 2019	18.67	18.78	18.23	18.41	1,184,471	-0.28(-1.48%)
May 21, 2019	18.71	18.82	18.62	18.68	1,172,250	-0.03(-0.17%)
May 20, 2019	18.58	18.76	18.24	18.71	1,434,115	+0.17(+0.89%)
May 17, 2019	18.64	19.00	18.54	18.55	1,473,391	-0.20(-1.05%)
May 16, 2019	18.76	18.89	18.53	18.74	2,207,775	+0.09(+0.51%)
May 15, 2019	18.22	18.74	17.98	18.65	10,677,712	-0.49(-2.55%)
May 14, 2019	19.55	19.55	19.03	19.14	1,845,506	-0.43(-2.21%)
May 13, 2019	19.09	19.69	19.02	19.57	1,768,340	+0.41(+2.14%)
May 10, 2019	19.52	19.52	19.00	19.16	1,123,708	-0.34(-1.74%)
May 09, 2019	19.23	19.69	19.11	19.50	1,563,049	+0.32(+1.64%)
May 08, 2019	19.03	19.22	18.85	19.19	1,138,296	+0.20(+1.04%)
May 07, 2019	18.93	19.04	18.63	18.99	1,464,280	+0.01(+0.04%)
May 06, 2019	18.32	19.37	18.32	18.98	1,335,326	+0.68(+3.70%)
May 03, 2019	18.66	18.73	17.84	18.30	2,542,121	-0.60(-3.17%)
May 02, 2019	19.25	19.30	18.82	18.90	1,257,231	-0.28(-1.48%)
May 01, 2019	19.25	19.47	19.12	19.19	1,285,851	-0.17(-0.90%)
Apr 30, 2019	19.61	19.67	19.07	19.36	942,594	-0.17(-0.89%)
Apr 29, 2019	19.48	19.64	19.40	19.53	502,923	+0.05(+0.24%)
Apr 26, 2019	19.67	19.72	19.39	19.48	628,007	-0.15(-0.76%)
Apr 25, 2019	19.72	19.86	19.58	19.63	767,018	-0.15(-0.76%)
Apr 24, 2019	19.63	19.86	19.38	19.78	954,215	+0.15(+0.76%)
Apr 23, 2019	19.90	19.96	19.44	19.63	1,067,557	-0.28(-1.42%)
Apr 22, 2019	19.86	20.08	19.76	19.92	940,572	+0.06(+0.28%)
Apr 18, 2019	19.59	20.04	19.33	19.86	1,183,131	+0.61(+3.15%)
Apr 17, 2019	19.22	19.44	18.95	19.26	725,159	+0.02(+0.12%)
Apr 16, 2019	19.10	19.43	18.97	19.23	1,036,293	+0.21(+1.12%)
Apr 15, 2019	19.37	19.40	18.93	19.02	764,838	-0.41(-2.11%)
Apr 12, 2019	19.50	19.69	19.05	19.43	884,872	+0.03(+0.16%)
Apr 11, 2019	19.85	19.85	19.33	19.40	1,023,033	-0.44(-2.22%)
Apr 10, 2019	19.72	19.95	19.56	19.84	1,215,342	+0.04(+0.20%)
Apr 09, 2019	19.22	19.89	19.14	19.80	1,232,959	+0.38(+1.95%)
Apr 08, 2019	20.00	20.00	19.37	19.42	828,772	-0.69(-3.45%)
Apr 05, 2019	20.08	20.20	19.99	20.11	840,051	+0.03(+0.16%)
Apr 04, 2019	19.84	20.15	19.82	20.08	883,580	+0.21(+1.07%)
Apr 03, 2019	20.11	20.13	19.76	19.87	1,468,161	-0.20(-1.02%)
Apr 02, 2019	19.48	20.29	19.44	20.08	1,267,222	+0.65(+3.37%)

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.