Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		17.05	17.05	17.05	0	+0.01(+0.06%)
Jun 27, 2019	16.96	17.14	16.93	17.04	101,358	-0.02(-0.12%)
Jun 26, 2019	16.69	17.14	16.59	17.06	218,022	+0.46(+2.77%)
Jun 25, 2019	16.70	16.75	16.56	16.60	173,682	-0.11(-0.66%)
Jun 24, 2019	16.81	16.85	16.65	16.71	110,265	-0.06(-0.36%)
Jun 21, 2019	16.77	16.80	16.52	16.77	233,192	+0.00(+0.00%)
Jun 20, 2019	16.87	17.16	16.75	16.77	102,856	+0.02(+0.12%)
Jun 19, 2019	16.80	16.83	16.56	16.75	146,714	-0.06(-0.36%)
Jun 18, 2019	16.64	16.88	16.50	16.81	146,754	+0.17(+1.02%)
Jun 17, 2019	16.16	16.65	16.16	16.64	241,425	+0.46(+2.84%)
Jun 14, 2019	16.18	16.26	15.99	16.18	96,728	+0.02(+0.12%)
Jun 13, 2019	15.94	16.19	15.90	16.16	112,466	+0.30(+1.89%)
Jun 12, 2019	15.94	16.05	15.73	15.86	120,467	-0.14(-0.88%)
Jun 11, 2019	16.04	16.09	15.89	16.00	135,352	+0.02(+0.13%)
Jun 10, 2019	16.35	16.35	15.96	15.98	108,197	-0.32(-1.96%)
Jun 07, 2019	16.30	16.41	16.24	16.30	90,432	+0.00(+0.00%)
Jun 06, 2019	16.41	16.44	16.19	16.30	121,621	-0.11(-0.67%)
Jun 05, 2019	16.63	16.76	16.38	16.41	144,534	-0.23(-1.38%)
Jun 04, 2019	16.63	16.68	16.51	16.64	129,398	+0.05(+0.30%)
Jun 03, 2019	16.39	16.85	16.39	16.59	189,010	+0.22(+1.34%)
May 31, 2019	16.30	16.44	16.08	16.37	181,888	-0.08(-0.49%)
May 30, 2019	16.31	16.50	16.24	16.45	105,750	+0.14(+0.86%)
May 29, 2019	16.23	16.55	16.20	16.31	310,664	-0.09(-0.55%)
May 28, 2019	17.15	17.15	16.15	16.40	566,404	-1.10(-6.29%)
May 27, 2019	17.62	17.71	17.28	17.50	208,334	-0.26(-1.46%)
May 24, 2019	17.98	18.07	17.63	17.76	159,527	-0.14(-0.78%)
May 23, 2019	17.94	18.02	17.68	17.90	444,471	-0.23(-1.27%)
May 22, 2019	17.98	18.15	17.76	18.13	279,080	+0.07(+0.39%)
May 21, 2019	17.44	18.08	17.36	18.06	251,276	+0.65(+3.73%)
May 17, 2019		17.41	17.41	17.41	0	-0.01(-0.06%)
May 16, 2019	17.37	17.56	17.20	17.42	164,414	+0.10(+0.58%)
May 15, 2019	17.09	17.55	17.05	17.32	196,161	+0.11(+0.64%)
May 14, 2019	17.06	17.34	16.94	17.21	166,044	+0.18(+1.06%)
May 13, 2019	17.29	17.29	16.93	17.03	283,032	-0.30(-1.73%)
May 10, 2019	17.19	17.47	17.09	17.33	542,285	+0.10(+0.58%)
May 09, 2019	16.88	17.28	16.88	17.23	154,315	+0.25(+1.47%)
May 08, 2019	17.04	17.52	16.98	16.98	275,489	-0.02(-0.12%)
May 07, 2019	16.91	17.00	16.68	17.00	232,357	-0.02(-0.12%)
May 06, 2019	16.35	17.13	16.32	17.02	383,491	+0.50(+3.03%)
May 03, 2019	16.64	16.83	15.71	16.52	844,129	-1.11(-6.30%)
May 02, 2019	17.95	18.01	17.55	17.63	157,147	-0.38(-2.11%)
May 01, 2019	18.50	18.55	17.91	18.01	139,517	-0.52(-2.81%)
Apr 30, 2019	18.62	18.81	18.47	18.53	162,758	-0.01(-0.05%)
Apr 29, 2019	18.62	18.69	18.53	18.54	345,281	-0.09(-0.48%)
Apr 26, 2019	18.64	18.79	18.58	18.63	304,664	-0.07(-0.37%)
Apr 25, 2019	19.56	19.56	18.38	18.70	520,200	-1.01(-5.12%)
Apr 24, 2019	19.79	19.88	19.65	19.71	102,371	-0.03(-0.15%)
Apr 23, 2019	20.04	20.29	19.73	19.74	196,898	-0.10(-0.50%)
Apr 22, 2019	19.41	20.08	19.41	19.84	126,356	+0.51(+2.64%)
Apr 18, 2019		19.33	19.33	19.33	0	+0.00(+0.00%)
Apr 17, 2019	19.38	19.50	19.26	19.33	111,479	+0.02(+0.10%)
Apr 16, 2019	19.56	19.62	19.28	19.31	118,366	-0.25(-1.28%)
Apr 15, 2019	19.60	19.83	19.49	19.56	100,165	-0.06(-0.31%)
Apr 12, 2019	19.61	19.83	19.34	19.62	136,363	+0.05(+0.26%)
Apr 11, 2019	19.37	19.67	19.18	19.57	199,283	+0.16(+0.82%)
Apr 10, 2019	19.58	19.83	19.41	19.41	172,408	-0.14(-0.72%)
Apr 09, 2019	19.44	19.76	19.44	19.55	151,768	+0.06(+0.31%)
Apr 08, 2019	19.48	19.85	19.41	19.49	261,173	+0.07(+0.36%)
Apr 05, 2019	19.49	19.53	19.37	19.42	127,575	-0.07(-0.36%)
Apr 04, 2019	19.44	19.50	19.34	19.49	84,451	+0.01(+0.05%)
Apr 03, 2019	19.58	19.68	19.35	19.48	123,331	-0.06(-0.31%)
Apr 02, 2019	19.48	19.60	19.40	19.54	143,494	+0.04(+0.21%)

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.