Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.22	17.82	17.08	17.41	854,139	+0.34(+1.99%)
Jun 27, 2019	17.01	17.16	16.86	17.07	24,300	-0.03(-0.19%)
Jun 26, 2019	16.95	17.21	16.84	17.10	24,078	-0.04(-0.24%)
Jun 25, 2019	17.08	17.47	16.92	17.14	31,811	+0.07(+0.39%)
Jun 24, 2019	16.97	17.31	16.74	17.08	21,533	+0.20(+1.18%)
Jun 21, 2019	17.34	17.34	16.88	16.88	15,553	-0.44(-2.54%)
Jun 20, 2019	17.49	17.49	17.04	17.32	11,644	-0.09(-0.52%)
Jun 19, 2019	17.04	17.41	16.59	17.41	32,871	+0.38(+2.24%)
Jun 18, 2019	16.71	17.08	16.71	17.03	18,275	+0.11(+0.64%)
Jun 17, 2019	16.79	16.92	16.53	16.92	27,452	+0.04(+0.25%)
Jun 14, 2019	16.59	16.95	16.59	16.88	23,632	+0.04(+0.25%)
Jun 13, 2019	16.83	16.84	16.59	16.84	28,718	+0.01(+0.05%)
Jun 12, 2019	16.68	16.88	16.56	16.83	23,182	-0.05(-0.29%)
Jun 11, 2019	16.79	16.88	16.53	16.88	5,744	+0.19(+1.14%)
Jun 10, 2019	16.86	16.96	16.52	16.69	9,414	-0.19(-1.13%)
Jun 07, 2019	16.95	16.95	16.75	16.88	7,234	+0.11(+0.64%)
Jun 06, 2019	16.91	16.91	16.60	16.77	4,262	-0.13(-0.79%)
Jun 05, 2019	16.92	16.92	16.56	16.90	2,951	+0.00(+0.00%)
Jun 04, 2019	16.92	16.99	16.71	16.90	8,782	-0.07(-0.44%)
Jun 03, 2019	16.59	16.98	16.57	16.98	3,861	+0.41(+2.50%)
May 31, 2019	16.77	16.77	16.56	16.56	3,255	-0.18(-1.09%)
May 30, 2019	16.59	16.75	16.53	16.75	4,615	+0.06(+0.35%)
May 29, 2019	16.64	16.79	16.49	16.69	13,111	-0.07(-0.45%)
May 28, 2019	16.75	16.78	16.41	16.76	5,548	+0.00(+0.00%)
May 24, 2019	16.97	16.99	16.76	16.76	2,773	-0.25(-1.46%)
May 23, 2019	17.00	17.07	16.79	17.01	4,568	+0.12(+0.74%)
May 22, 2019	16.89	17.16	16.76	16.89	14,261	-0.19(-1.12%)
May 21, 2019	16.99	17.22	16.87	17.08	6,541	-0.01(-0.05%)
May 20, 2019	16.89	17.16	16.76	17.09	18,669	-0.17(-1.01%)
May 17, 2019	17.05	17.29	16.85	17.26	4,491	+0.05(+0.26%)
May 16, 2019	17.23	17.28	16.78	17.21	3,223	+0.15(+0.89%)
May 15, 2019	17.19	17.38	17.06	17.06	12,994	-0.32(-1.85%)
May 14, 2019	17.38	17.38	17.09	17.38	13,473	+0.18(+1.05%)
May 13, 2019	17.38	17.38	16.88	17.20	7,064	-0.51(-2.88%)
May 10, 2019	16.45	17.96	16.45	17.71	36,779	+1.07(+6.44%)
May 09, 2019	16.48	16.95	16.43	16.64	5,179	+0.15(+0.90%)
May 08, 2019	16.49	16.85	16.48	16.49	3,220	-0.13(-0.79%)
May 07, 2019	16.46	16.64	16.33	16.62	3,166	-0.14(-0.84%)
May 06, 2019	16.16	16.99	16.16	16.76	7,321	-0.00(-0.03%)
May 03, 2019	16.49	16.87	16.39	16.77	4,612	+0.27(+1.65%)
May 02, 2019	16.48	16.66	16.34	16.50	5,966	+0.15(+0.93%)
May 01, 2019	16.68	16.68	16.28	16.34	2,873	-0.34(-2.02%)
Apr 30, 2019	15.65	16.68	15.65	16.68	7,843	+0.87(+5.47%)
Apr 29, 2019	15.15	16.36	15.07	15.82	8,879	+0.24(+1.53%)
Apr 26, 2019	16.19	16.19	15.54	15.58	4,248	-0.53(-3.27%)
Apr 25, 2019	16.17	16.30	16.11	16.11	1,853	-0.37(-2.25%)
Apr 24, 2019	16.19	16.54	16.19	16.48	3,112	+0.21(+1.27%)
Apr 23, 2019	16.79	16.79	16.21	16.27	9,862	-0.18(-1.10%)
Apr 22, 2019	16.39	16.78	16.13	16.45	5,314	+0.05(+0.30%)
Apr 18, 2019	16.72	16.72	16.40	16.40	3,884	-0.08(-0.50%)
Apr 17, 2019	16.57	17.01	16.28	16.48	6,029	+0.30(+1.88%)
Apr 16, 2019	16.67	16.77	16.11	16.18	6,861	-0.28(-1.70%)
Apr 15, 2019	16.58	17.01	16.37	16.46	6,582	-0.26(-1.53%)
Apr 12, 2019	17.29	17.29	16.32	16.72	13,230	-0.22(-1.31%)
Apr 11, 2019	16.72	16.94	16.61	16.94	3,174	+0.09(+0.54%)
Apr 10, 2019	16.90	16.90	16.55	16.85	1,700	-0.12(-0.73%)
Apr 09, 2019	16.68	17.01	16.46	16.97	39,180	+0.21(+1.28%)
Apr 08, 2019	16.72	17.09	16.48	16.76	5,434	-0.05(-0.29%)
Apr 05, 2019	16.77	16.82	16.34	16.81	2,427	+0.11(+0.64%)
Apr 04, 2019	16.38	16.70	16.38	16.70	1,026	+0.42(+2.58%)
Apr 03, 2019	16.43	16.48	16.28	16.28	4,000	-0.42(-2.52%)
Apr 02, 2019	16.29	16.70	16.29	16.70	6,938	+0.35(+2.12%)

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.