Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.97	13.23	12.97	13.09	3,557,071	+0.14(+1.04%)
Jun 27, 2019	12.86	12.95	12.79	12.95	2,060,302	+0.17(+1.29%)
Jun 26, 2019	13.28	13.28	12.65	12.79	3,621,810	-0.48(-3.62%)
Jun 25, 2019	13.42	13.54	13.27	13.27	1,556,264	-0.13(-0.95%)
Jun 24, 2019	13.50	13.55	13.32	13.39	1,625,398	-0.03(-0.22%)
Jun 21, 2019	13.71	13.71	13.39	13.42	2,979,309	-0.38(-2.77%)
Jun 20, 2019	13.75	13.90	13.72	13.81	1,691,335	+0.09(+0.66%)
Jun 19, 2019	13.63	13.78	13.48	13.72	1,446,125	+0.08(+0.61%)
Jun 18, 2019	13.90	13.95	13.60	13.63	1,314,822	-0.15(-1.09%)
Jun 17, 2019	13.63	13.82	13.63	13.78	913,494	+0.19(+1.38%)
Jun 14, 2019	13.60	13.78	13.60	13.60	1,136,333	-0.04(-0.28%)
Jun 13, 2019	13.60	13.71	13.52	13.63	1,159,527	+0.08(+0.55%)
Jun 12, 2019	13.44	13.63	13.39	13.56	1,151,753	+0.16(+1.18%)
Jun 11, 2019	13.45	13.51	13.25	13.40	2,041,000	-0.02(-0.17%)
Jun 10, 2019	13.57	13.61	13.42	13.42	1,726,540	-0.16(-1.16%)
Jun 07, 2019	13.78	13.85	13.58	13.58	3,202,817	-0.11(-0.77%)
Jun 06, 2019	13.82	13.84	13.59	13.69	1,271,832	-0.12(-0.87%)
Jun 05, 2019	13.67	13.81	13.63	13.81	1,019,771	+0.20(+1.49%)
Jun 04, 2019	13.63	13.67	13.42	13.60	1,696,640	-0.02(-0.11%)
Jun 03, 2019	13.76	13.81	13.56	13.62	1,888,552	-0.12(-0.87%)
May 31, 2019	13.73	13.84	13.57	13.74	1,839,244	-0.08(-0.60%)
May 30, 2019	13.82	13.93	13.78	13.82	1,966,194	+0.02(+0.11%)
May 29, 2019	13.87	13.92	13.71	13.81	1,634,643	-0.06(-0.43%)
May 28, 2019	14.31	14.31	13.87	13.87	1,655,045	-0.40(-2.79%)
May 24, 2019	14.17	14.26	14.11	14.26	1,981,719	+0.16(+1.12%)
May 23, 2019	14.02	14.13	13.97	14.11	1,817,613	+0.08(+0.59%)
May 22, 2019	13.92	14.08	13.90	14.02	1,179,891	+0.08(+0.59%)
May 21, 2019	13.78	14.02	13.75	13.94	1,433,083	+0.20(+1.47%)
May 20, 2019	13.88	13.92	13.70	13.74	954,117	-0.20(-1.40%)
May 17, 2019	13.83	13.95	13.74	13.93	998,256	+0.04(+0.32%)
May 16, 2019	13.75	13.98	13.75	13.89	818,541	+0.11(+0.82%)
May 15, 2019	13.72	13.89	13.72	13.78	942,903	+0.05(+0.38%)
May 14, 2019	13.80	13.88	13.72	13.72	2,181,551	-0.09(-0.65%)
May 13, 2019	13.50	13.84	13.43	13.81	1,707,022	+0.27(+1.99%)
May 10, 2019	13.42	13.61	13.40	13.54	1,078,223	+0.13(+0.95%)
May 09, 2019	13.24	13.48	13.17	13.42	1,673,914	+0.17(+1.30%)
May 08, 2019	13.37	13.51	13.22	13.24	1,473,727	-0.11(-0.84%)
May 07, 2019	13.51	13.64	13.25	13.36	1,694,947	-0.32(-2.30%)
May 06, 2019	13.69	13.78	13.58	13.67	928,306	-0.10(-0.71%)
May 03, 2019	13.59	13.81	13.51	13.77	1,203,372	+0.26(+1.89%)
May 02, 2019	13.45	13.68	13.45	13.51	1,492,708	+0.00(+0.00%)
May 01, 2019	13.62	13.80	13.38	13.51	2,006,247	-0.04(-0.28%)
Apr 30, 2019	13.41	13.68	13.37	13.55	1,703,609	+0.17(+1.23%)
Apr 29, 2019	13.75	13.80	13.38	13.39	1,735,383	-0.36(-2.62%)
Apr 26, 2019	13.75	13.78	13.63	13.75	1,315,059	+0.09(+0.66%)
Apr 25, 2019	13.56	13.67	13.50	13.66	1,327,757	+0.02(+0.17%)
Apr 24, 2019	13.55	13.72	13.51	13.63	1,095,900	+0.17(+1.28%)
Apr 23, 2019	13.30	13.62	13.26	13.46	1,477,122	+0.22(+1.64%)
Apr 22, 2019	13.39	13.40	13.09	13.24	1,481,557	-0.17(-1.23%)
Apr 18, 2019	13.21	13.50	13.16	13.41	1,234,692	+0.20(+1.53%)
Apr 17, 2019	13.48	13.59	13.14	13.21	1,694,449	-0.25(-1.84%)
Apr 16, 2019	13.81	13.85	13.41	13.45	1,089,181	-0.34(-2.45%)
Apr 15, 2019	13.84	13.88	13.72	13.79	634,679	-0.02(-0.11%)
Apr 12, 2019	13.85	13.85	13.65	13.81	1,079,156	-0.05(-0.38%)
Apr 11, 2019	13.99	14.05	13.84	13.86	1,346,362	-0.13(-0.91%)
Apr 10, 2019	13.81	14.01	13.74	13.99	1,520,748	+0.25(+1.80%)
Apr 09, 2019	13.82	13.87	13.72	13.74	952,992	-0.08(-0.54%)
Apr 08, 2019	13.97	13.99	13.79	13.81	978,797	-0.17(-1.23%)
Apr 05, 2019	13.94	14.04	13.84	13.99	1,739,551	+0.03(+0.21%)
Apr 04, 2019	13.88	13.96	13.78	13.96	1,433,473	+0.08(+0.54%)
Apr 03, 2019	13.97	14.01	13.83	13.88	1,779,366	-0.09(-0.64%)
Apr 02, 2019	13.82	13.99	13.62	13.97	1,761,113	+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.