Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.49	16.77	16.29	16.59	2,462,600	+0.18(+1.10%)
Jun 27, 2019	16.17	16.43	16.16	16.41	1,262,288	+0.11(+0.67%)
Jun 26, 2019	16.45	16.59	16.30	16.30	1,411,520	+0.00(+0.00%)
Jun 25, 2019	16.44	16.44	16.16	16.30	1,568,616	-0.05(-0.31%)
Jun 24, 2019	16.50	16.62	16.33	16.35	1,050,897	-0.14(-0.85%)
Jun 21, 2019	16.23	17.55	16.11	16.49	4,514,800	+0.22(+1.35%)
Jun 20, 2019	16.38	16.45	16.15	16.27	2,251,038	+0.01(+0.06%)
Jun 19, 2019	16.62	16.72	16.23	16.26	1,513,886	-0.28(-1.69%)
Jun 18, 2019	16.27	16.76	16.23	16.54	1,339,582	+0.27(+1.66%)
Jun 17, 2019	16.47	16.59	16.23	16.27	882,795	-0.21(-1.27%)
Jun 14, 2019	16.39	16.57	16.16	16.48	950,500	+0.08(+0.49%)
Jun 13, 2019	16.36	16.52	16.31	16.40	597,296	+0.10(+0.61%)
Jun 12, 2019	16.39	16.49	16.24	16.30	780,925	-0.13(-0.79%)
Jun 11, 2019	16.64	16.71	16.36	16.43	731,459	-0.08(-0.48%)
Jun 10, 2019	16.61	16.76	16.50	16.51	831,405	+0.08(+0.49%)
Jun 07, 2019	16.47	16.52	16.26	16.43	824,900	-0.06(-0.36%)
Jun 06, 2019	16.38	16.54	16.24	16.49	1,076,062	+0.10(+0.61%)
Jun 05, 2019	16.64	16.70	16.30	16.39	1,288,188	-0.24(-1.44%)
Jun 04, 2019	16.48	16.69	16.36	16.63	1,793,709	+0.37(+2.28%)
Jun 03, 2019	15.97	16.42	15.89	16.26	872,604	+0.29(+1.82%)
May 31, 2019	16.18	16.26	15.96	15.97	1,312,000	-0.41(-2.50%)
May 30, 2019	16.73	16.86	16.24	16.38	907,557	-0.34(-2.03%)
May 29, 2019	16.31	16.78	16.22	16.72	1,323,850	+0.31(+1.89%)
May 28, 2019	16.56	16.63	16.36	16.41	836,956	-0.19(-1.14%)
May 24, 2019	16.44	16.65	16.33	16.60	844,000	+0.28(+1.72%)
May 23, 2019	16.68	16.68	16.24	16.32	1,103,054	-0.51(-3.03%)
May 22, 2019	17.11	17.15	16.81	16.83	762,092	-0.36(-2.09%)
May 21, 2019	17.14	17.23	17.10	17.19	1,190,204	+0.13(+0.76%)
May 20, 2019	16.88	17.09	16.88	17.06	1,079,074	+0.13(+0.77%)
May 17, 2019	16.85	17.13	16.78	16.93	1,705,400	-0.11(-0.65%)
May 16, 2019	16.65	17.11	16.62	17.04	2,219,189	+0.45(+2.71%)
May 15, 2019	16.62	16.75	16.32	16.59	1,740,733	-0.26(-1.54%)
May 14, 2019	16.58	16.99	16.48	16.85	1,330,690	+0.33(+2.00%)
May 13, 2019	16.83	16.92	16.46	16.52	1,503,401	-0.60(-3.50%)
May 10, 2019	17.06	17.16	16.88	17.12	952,400	+0.02(+0.12%)
May 09, 2019	17.04	17.21	16.89	17.10	1,000,294	-0.09(-0.52%)
May 08, 2019	17.39	17.49	17.17	17.19	1,048,245	-0.26(-1.49%)
May 07, 2019	17.58	17.63	17.35	17.45	1,016,453	-0.33(-1.86%)
May 06, 2019	17.54	17.86	17.45	17.78	1,043,847	-0.06(-0.34%)
May 03, 2019	17.61	17.84	17.54	17.84	1,044,200	+0.31(+1.77%)
May 02, 2019	17.41	17.67	17.34	17.53	1,099,055	+0.10(+0.57%)
May 01, 2019	17.41	17.68	17.19	17.43	3,163,264	+0.07(+0.40%)
Apr 30, 2019	17.50	17.58	17.26	17.36	1,695,680	-0.19(-1.08%)
Apr 29, 2019	17.33	17.60	17.33	17.55	1,199,827	+0.25(+1.45%)
Apr 26, 2019	17.16	17.32	17.00	17.30	874,000	+0.15(+0.87%)
Apr 25, 2019	17.10	17.30	16.89	17.15	990,536	+0.00(+0.00%)
Apr 24, 2019	17.05	17.26	16.87	17.15	942,277	+0.00(+0.00%)
Apr 23, 2019	16.71	17.23	16.71	17.15	2,041,624	+0.42(+2.51%)
Apr 22, 2019	16.99	17.21	16.70	16.73	2,328,138	-0.37(-2.16%)
Apr 18, 2019	17.81	17.98	17.02	17.10	2,854,400	-0.77(-4.31%)
Apr 17, 2019	18.13	18.13	17.78	17.87	2,381,997	-0.21(-1.16%)
Apr 16, 2019	17.68	18.10	17.58	18.08	1,484,891	+0.41(+2.32%)
Apr 15, 2019	17.91	17.97	17.64	17.67	1,400,983	-0.22(-1.23%)
Apr 12, 2019	17.71	17.94	17.51	17.89	1,683,400	+0.42(+2.40%)
Apr 11, 2019	17.47	17.57	17.30	17.47	1,170,525	+0.09(+0.52%)
Apr 10, 2019	17.21	17.40	17.03	17.38	1,223,115	+0.17(+0.99%)
Apr 09, 2019	17.28	17.47	17.12	17.21	1,276,384	-0.17(-0.98%)
Apr 08, 2019	17.33	17.51	17.21	17.38	979,213	+0.02(+0.12%)
Apr 05, 2019	17.37	17.41	17.21	17.36	828,500	+0.02(+0.12%)
Apr 04, 2019	16.98	17.39	16.94	17.34	1,508,123	+0.35(+2.06%)
Apr 03, 2019	17.20	17.25	16.94	16.99	1,389,616	+0.02(+0.12%)
Apr 02, 2019	17.07	17.17	16.90	16.97	1,565,840	-0.10(-0.59%)

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.