Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.37	17.54	17.15	17.42	2,640,326	+0.27(+1.59%)
Jun 27, 2019	17.04	17.22	17.04	17.15	1,816,163	+0.21(+1.22%)
Jun 26, 2019	16.97	17.22	16.93	16.94	1,549,613	+0.05(+0.29%)
Jun 25, 2019	16.93	16.93	16.67	16.89	1,465,094	-0.10(-0.58%)
Jun 24, 2019	17.15	17.37	16.99	16.99	998,862	-0.21(-1.20%)
Jun 21, 2019	17.18	17.30	17.15	17.20	2,072,331	-0.02(-0.14%)
Jun 20, 2019	17.19	17.35	16.96	17.22	1,610,725	+0.12(+0.67%)
Jun 19, 2019	17.23	17.32	17.04	17.11	2,074,545	-0.08(-0.48%)
Jun 18, 2019	16.91	17.46	16.91	17.19	1,413,973	+0.23(+1.36%)
Jun 17, 2019	17.30	17.33	16.91	16.96	1,077,690	-0.31(-1.81%)
Jun 14, 2019	17.36	17.36	17.06	17.27	621,153	-0.06(-0.33%)
Jun 13, 2019	17.34	17.47	17.25	17.33	651,195	+0.03(+0.19%)
Jun 12, 2019	17.21	17.34	17.07	17.29	1,480,012	+0.05(+0.29%)
Jun 11, 2019	17.37	17.46	17.21	17.25	1,109,201	-0.02(-0.14%)
Jun 10, 2019	17.16	17.38	17.11	17.27	902,080	+0.24(+1.40%)
Jun 07, 2019	17.01	17.11	16.88	17.03	834,758	-0.02(-0.14%)
Jun 06, 2019	17.03	17.13	16.87	17.06	1,155,650	-0.01(-0.05%)
Jun 05, 2019	17.13	17.20	16.87	17.06	1,436,923	-0.08(-0.48%)
Jun 04, 2019	16.89	17.20	16.80	17.15	1,666,118	+0.50(+3.02%)
Jun 03, 2019	16.26	16.76	16.22	16.64	1,716,091	+0.32(+1.97%)
May 31, 2019	16.42	16.50	16.24	16.32	1,650,947	-0.27(-1.64%)
May 30, 2019	16.99	17.17	16.46	16.59	974,508	-0.40(-2.36%)
May 29, 2019	16.85	17.05	16.69	16.99	1,130,754	+0.01(+0.05%)
May 28, 2019	17.17	17.26	16.95	16.99	878,292	-0.28(-1.61%)
May 24, 2019	17.03	17.28	16.99	17.26	1,243,613	+0.30(+1.78%)
May 23, 2019	17.33	17.39	16.84	16.96	1,414,560	-0.58(-3.31%)
May 22, 2019	17.84	17.92	17.49	17.54	1,062,729	-0.33(-1.87%)
May 21, 2019	18.01	18.11	17.85	17.88	1,310,016	-0.11(-0.59%)
May 20, 2019	17.89	18.09	17.89	17.98	862,125	+0.07(+0.36%)
May 17, 2019	18.02	18.24	17.89	17.92	928,456	-0.27(-1.48%)
May 16, 2019	18.10	18.21	18.05	18.19	1,185,333	+0.20(+1.14%)
May 15, 2019	17.93	18.10	17.71	17.98	1,547,968	-0.15(-0.81%)
May 14, 2019	17.92	18.20	17.85	18.13	1,151,505	+0.20(+1.14%)
May 13, 2019	18.17	18.28	17.89	17.93	1,393,549	-0.63(-3.39%)
May 10, 2019	18.42	18.65	18.24	18.56	1,462,570	-0.01(-0.04%)
May 09, 2019	18.41	18.65	18.23	18.56	1,245,423	+0.03(+0.18%)
May 08, 2019	18.60	18.82	18.50	18.53	1,127,964	-0.20(-1.05%)
May 07, 2019	18.73	18.81	18.63	18.73	1,654,797	-0.19(-0.99%)
May 06, 2019	18.58	19.00	18.55	18.91	1,513,742	+0.05(+0.26%)
May 03, 2019	18.78	18.94	18.68	18.87	1,042,157	+0.24(+1.27%)
May 02, 2019	18.39	18.64	18.39	18.63	1,348,428	+0.25(+1.33%)
May 01, 2019	18.52	18.66	18.20	18.38	1,250,528	-0.16(-0.84%)
Apr 30, 2019	18.70	18.76	18.46	18.54	1,019,649	-0.11(-0.57%)
Apr 29, 2019	18.24	18.80	18.24	18.65	1,707,862	+0.40(+2.19%)
Apr 26, 2019	17.96	18.30	17.86	18.24	1,305,420	+0.08(+0.45%)
Apr 25, 2019	18.16	18.17	17.90	18.16	1,549,349	-0.14(-0.76%)
Apr 24, 2019	18.42	18.44	18.24	18.30	1,008,867	-0.22(-1.19%)
Apr 23, 2019	18.07	18.53	18.02	18.52	3,125,783	+0.45(+2.49%)
Apr 22, 2019	18.12	18.15	17.97	18.07	1,021,641	-0.11(-0.58%)
Apr 18, 2019	18.48	18.49	18.12	18.18	1,632,326	-0.34(-1.85%)
Apr 17, 2019	18.59	18.60	18.36	18.52	1,025,893	-0.01(-0.04%)
Apr 16, 2019	18.27	18.58	18.19	18.53	826,333	+0.28(+1.52%)
Apr 15, 2019	18.63	18.72	18.20	18.25	860,587	-0.38(-2.06%)
Apr 12, 2019	18.54	18.72	18.29	18.64	903,121	+0.33(+1.78%)
Apr 11, 2019	18.21	18.36	18.12	18.31	1,756,990	+0.20(+1.08%)
Apr 10, 2019	17.94	18.14	17.77	18.11	783,166	+0.17(+0.96%)
Apr 09, 2019	18.14	18.19	17.89	17.94	862,772	-0.30(-1.66%)
Apr 08, 2019	18.20	18.40	18.16	18.24	669,629	-0.04(-0.22%)
Apr 05, 2019	18.25	18.38	18.13	18.29	795,785	+0.04(+0.22%)
Apr 04, 2019	18.09	18.30	18.03	18.24	1,159,552	+0.19(+1.04%)
Apr 03, 2019	18.25	18.38	17.99	18.06	1,594,218	+0.02(+0.09%)
Apr 02, 2019	17.87	18.15	17.79	18.04	1,072,289	+0.04(+0.23%)

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.