Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.25	18.59	18.17	18.55	6,600	+0.64(+3.60%)
Jun 27, 2019	18.09	18.09	17.72	17.91	3,835	+0.02(+0.08%)
Jun 26, 2019	17.68	17.89	17.47	17.89	1,997	+0.29(+1.65%)
Jun 25, 2019	17.82	17.82	17.55	17.60	5,958	-0.20(-1.10%)
Jun 24, 2019	17.69	17.85	17.69	17.80	3,577	-0.21(-1.19%)
Jun 21, 2019	17.82	18.01	17.62	18.01	7,200	-0.14(-0.77%)
Jun 20, 2019	17.87	18.20	17.87	18.15	2,321	+0.49(+2.77%)
Jun 19, 2019	17.79	17.80	17.57	17.66	2,802	-0.14(-0.79%)
Jun 18, 2019	17.70	17.83	17.65	17.80	19,628	+0.48(+2.80%)
Jun 17, 2019	17.31	17.44	17.08	17.32	6,927	-0.36(-2.01%)
Jun 14, 2019	17.53	17.81	17.53	17.67	16,700	-0.14(-0.81%)
Jun 13, 2019	17.54	17.91	17.54	17.82	12,256	+0.42(+2.39%)
Jun 12, 2019	17.46	17.58	17.40	17.40	20,633	-0.50(-2.79%)
Jun 11, 2019	17.86	18.08	17.83	17.90	37,277	-0.17(-0.94%)
Jun 10, 2019	18.15	18.15	17.78	18.07	14,534	+0.16(+0.89%)
Jun 07, 2019	17.87	17.91	17.60	17.91	7,100	+0.31(+1.76%)
Jun 06, 2019	17.24	17.60	17.24	17.60	2,658	+0.48(+2.80%)
Jun 05, 2019	17.26	17.30	17.12	17.12	3,137	-0.38(-2.17%)
Jun 04, 2019	17.44	17.50	17.07	17.50	15,114	-0.20(-1.13%)
Jun 03, 2019	17.30	17.70	17.30	17.70	2,552	+0.32(+1.84%)
May 31, 2019	17.35	17.41	17.18	17.38	5,800	-0.07(-0.40%)
May 30, 2019	17.15	17.48	17.10	17.45	8,122	-0.15(-0.85%)
May 29, 2019	17.51	17.60	17.45	17.60	62,792	+0.04(+0.23%)
May 28, 2019	17.75	17.80	17.30	17.56	10,141	+0.36(+2.09%)
May 24, 2019	17.41	17.43	17.20	17.20	94,800	-0.21(-1.23%)
May 23, 2019	17.41	17.62	17.26	17.41	1,982	-0.52(-2.87%)
May 22, 2019	17.88	17.93	17.50	17.93	2,866	+0.13(+0.73%)
May 21, 2019	17.76	17.85	17.75	17.80	1,685	+0.01(+0.06%)
May 20, 2019	17.98	17.98	17.64	17.79	3,144	-0.32(-1.77%)
May 17, 2019	18.00	18.11	18.00	18.11	400	-0.27(-1.47%)
May 16, 2019	18.13	18.59	18.13	18.38	1,148	+0.47(+2.62%)
May 15, 2019	18.18	18.21	17.91	17.91	1,080	-0.49(-2.66%)
May 14, 2019	18.30	18.40	17.95	18.40	3,377	+0.09(+0.49%)
May 13, 2019	18.01	18.32	17.69	18.31	4,322	-0.23(-1.24%)
May 10, 2019	18.07	18.54	18.07	18.54	2,500	+0.56(+3.11%)
May 09, 2019	17.99	18.02	17.82	17.98	2,726	-0.45(-2.44%)
May 08, 2019	18.29	18.43	18.11	18.43	2,229	+0.40(+2.22%)
May 07, 2019	18.32	18.34	18.03	18.03	1,156	-0.27(-1.45%)
May 06, 2019	18.49	18.49	18.08	18.30	1,673	-0.55(-2.94%)
May 03, 2019	18.31	18.90	18.31	18.85	3,300	+0.04(+0.21%)
May 02, 2019	18.44	18.81	18.44	18.81	2,711	-0.08(-0.42%)
May 01, 2019	18.73	18.89	18.73	18.89	453	+0.26(+1.40%)
Apr 30, 2019	18.84	18.84	18.59	18.63	1,880	-0.27(-1.43%)
Apr 29, 2019	18.97	19.07	18.90	18.90	332,371	+0.21(+1.12%)
Apr 26, 2019	18.44	18.72	18.44	18.69	8,400	+0.18(+0.97%)
Apr 25, 2019	18.30	18.53	18.05	18.51	3,065	-0.03(-0.16%)
Apr 24, 2019	18.22	18.74	18.22	18.54	785	+0.48(+2.66%)
Apr 23, 2019	18.10	18.10	18.02	18.06	37,919	-0.34(-1.82%)
Apr 22, 2019	18.27	18.44	18.14	18.39	2,246	-0.05(-0.30%)
Apr 18, 2019	18.48	18.48	18.41	18.45	4,400	-0.32(-1.73%)
Apr 17, 2019	18.90	18.90	18.75	18.77	4,275	-0.26(-1.34%)
Apr 16, 2019	19.03	19.03	19.00	19.03	8,696	-0.13(-0.68%)
Apr 15, 2019	19.31	19.31	19.16	19.16	16,218	-0.22(-1.14%)
Apr 12, 2019	19.33	19.46	19.25	19.38	36,600	+0.64(+3.42%)
Apr 11, 2019	18.74	18.74	18.74	18.74	458	-0.54(-2.80%)
Apr 10, 2019	19.53	19.53	19.18	19.28	8,195	+0.30(+1.58%)
Apr 09, 2019	18.98	18.98	18.98	18.98	574	-0.31(-1.61%)
Apr 08, 2019	19.29	19.29	19.01	19.29	5,188	+0.17(+0.89%)
Apr 05, 2019		19.12	19.12	19.12	115	+0.00(+0.00%)
Apr 04, 2019	19.12	19.12	19.12	19.12	475	+0.00(+0.00%)
Apr 03, 2019	19.30	19.39	19.12	19.12	647	-0.08(-0.42%)
Apr 02, 2019	19.20	19.20	19.20	19.20	370	-0.39(-1.99%)

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.