Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.17	13.44	13.17	13.29	3,501,405	+0.14(+1.04%)
Jun 27, 2019	13.06	13.16	12.99	13.16	2,028,060	+0.17(+1.29%)
Jun 26, 2019	13.49	13.49	12.85	12.99	3,565,131	-0.49(-3.62%)
Jun 25, 2019	13.64	13.76	13.48	13.48	1,531,910	-0.13(-0.95%)
Jun 24, 2019	13.71	13.77	13.53	13.61	1,599,962	-0.03(-0.22%)
Jun 21, 2019	13.93	13.93	13.61	13.64	2,932,684	-0.39(-2.77%)
Jun 20, 2019	13.96	14.12	13.94	14.03	1,664,867	+0.09(+0.66%)
Jun 19, 2019	13.84	13.99	13.70	13.93	1,423,494	+0.08(+0.61%)
Jun 18, 2019	14.12	14.17	13.82	13.85	1,294,246	-0.15(-1.09%)
Jun 17, 2019	13.84	14.04	13.84	14.00	899,198	+0.19(+1.38%)
Jun 14, 2019	13.82	14.00	13.81	13.81	1,118,550	-0.04(-0.28%)
Jun 13, 2019	13.82	13.93	13.74	13.85	1,141,381	+0.08(+0.55%)
Jun 12, 2019	13.65	13.84	13.61	13.77	1,133,729	+0.16(+1.18%)
Jun 11, 2019	13.66	13.73	13.46	13.61	2,009,059	-0.02(-0.17%)
Jun 10, 2019	13.79	13.83	13.64	13.64	1,699,520	-0.16(-1.16%)
Jun 07, 2019	13.99	14.07	13.80	13.80	3,152,695	-0.11(-0.77%)
Jun 06, 2019	14.04	14.06	13.80	13.90	1,251,928	-0.12(-0.87%)
Jun 05, 2019	13.89	14.03	13.85	14.03	1,003,812	+0.21(+1.49%)
Jun 04, 2019	13.84	13.89	13.64	13.82	1,670,088	-0.02(-0.11%)
Jun 03, 2019	13.98	14.03	13.78	13.83	1,858,997	-0.12(-0.87%)
May 31, 2019	13.95	14.06	13.78	13.96	1,810,461	-0.08(-0.60%)
May 30, 2019	14.04	14.15	13.99	14.04	1,935,425	+0.02(+0.11%)
May 29, 2019	14.09	14.14	13.93	14.03	1,609,061	-0.06(-0.43%)
May 28, 2019	14.54	14.54	14.09	14.09	1,629,144	-0.40(-2.79%)
May 24, 2019	14.39	14.49	14.34	14.49	1,950,706	+0.16(+1.12%)
May 23, 2019	14.25	14.35	14.19	14.33	1,789,168	+0.08(+0.59%)
May 22, 2019	14.14	14.30	14.12	14.25	1,161,426	+0.08(+0.59%)
May 21, 2019	14.00	14.25	13.97	14.16	1,410,656	+0.21(+1.47%)
May 20, 2019	14.10	14.14	13.92	13.96	939,185	-0.20(-1.40%)
May 17, 2019	14.05	14.17	13.96	14.15	982,634	+0.05(+0.32%)
May 16, 2019	13.97	14.20	13.97	14.11	805,731	+0.11(+0.82%)
May 15, 2019	13.94	14.11	13.94	13.99	928,147	+0.05(+0.38%)
May 14, 2019	14.02	14.10	13.93	13.94	2,147,411	-0.09(-0.65%)
May 13, 2019	13.71	14.06	13.64	14.03	1,680,308	+0.27(+1.99%)
May 10, 2019	13.63	13.83	13.61	13.76	1,061,350	+0.13(+0.95%)
May 09, 2019	13.45	13.70	13.38	13.63	1,647,719	+0.18(+1.30%)
May 08, 2019	13.58	13.73	13.43	13.45	1,450,664	-0.11(-0.84%)
May 07, 2019	13.72	13.86	13.46	13.57	1,668,422	-0.32(-2.31%)
May 06, 2019	13.91	14.00	13.80	13.89	913,779	-0.10(-0.71%)
May 03, 2019	13.80	14.03	13.73	13.99	1,184,540	+0.26(+1.89%)
May 02, 2019	13.66	13.90	13.66	13.73	1,469,348	+0.00(+0.00%)
May 01, 2019	13.83	14.02	13.59	13.73	1,974,851	-0.04(-0.28%)
Apr 30, 2019	13.62	13.90	13.58	13.77	1,676,948	+0.17(+1.23%)
Apr 29, 2019	13.97	14.02	13.59	13.60	1,708,225	-0.37(-2.62%)
Apr 26, 2019	13.97	13.99	13.84	13.96	1,294,479	+0.09(+0.66%)
Apr 25, 2019	13.77	13.89	13.71	13.87	1,306,978	+0.02(+0.17%)
Apr 24, 2019	13.77	13.94	13.72	13.85	1,078,750	+0.18(+1.28%)
Apr 23, 2019	13.51	13.83	13.47	13.67	1,454,006	+0.22(+1.64%)
Apr 22, 2019	13.61	13.61	13.30	13.45	1,458,372	-0.17(-1.23%)
Apr 18, 2019	13.42	13.71	13.37	13.62	1,215,370	+0.21(+1.53%)
Apr 17, 2019	13.70	13.81	13.35	13.42	1,667,932	-0.25(-1.84%)
Apr 16, 2019	14.03	14.07	13.62	13.67	1,072,136	-0.34(-2.45%)
Apr 15, 2019	14.06	14.10	13.94	14.01	624,746	-0.02(-0.11%)
Apr 12, 2019	14.07	14.07	13.87	14.03	1,062,268	-0.05(-0.38%)
Apr 11, 2019	14.21	14.27	14.06	14.08	1,325,293	-0.13(-0.91%)
Apr 10, 2019	14.03	14.23	13.96	14.21	1,496,949	+0.25(+1.80%)
Apr 09, 2019	14.04	14.09	13.94	13.96	938,078	-0.08(-0.54%)
Apr 08, 2019	14.19	14.21	14.01	14.03	963,480	-0.18(-1.23%)
Apr 05, 2019	14.16	14.26	14.06	14.21	1,712,329	+0.03(+0.22%)
Apr 04, 2019	14.10	14.19	13.99	14.18	1,411,040	+0.08(+0.54%)
Apr 03, 2019	14.19	14.23	14.05	14.10	1,751,520	-0.09(-0.64%)
Apr 02, 2019	14.04	14.21	13.83	14.19	1,733,553	+0.14(+1.03%)

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.