Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.63	14.98	14.18	14.30	511,146	-0.07(-0.46%)
Jun 27, 2019	14.38	15.37	14.10	14.37	37,371	+0.00(+0.00%)
Jun 26, 2019	14.27	14.55	14.12	14.37	8,187	+0.38(+2.75%)
Jun 25, 2019	14.20	14.26	13.86	13.98	14,026	-0.26(-1.82%)
Jun 24, 2019	14.86	15.09	14.11	14.24	16,174	-0.25(-1.73%)
Jun 21, 2019	14.19	14.65	13.84	14.49	42,525	+0.05(+0.35%)
Jun 20, 2019	15.43	15.43	14.21	14.44	20,358	-0.76(-5.00%)
Jun 19, 2019	15.28	15.34	14.07	15.20	11,462	+0.55(+3.76%)
Jun 18, 2019	15.35	15.35	14.64	14.65	20,857	-0.50(-3.31%)
Jun 17, 2019	15.55	15.67	14.96	15.15	16,961	-0.51(-3.25%)
Jun 14, 2019	15.54	15.68	15.49	15.66	13,296	+0.15(+0.97%)
Jun 13, 2019	15.44	15.59	15.09	15.51	27,562	+0.28(+1.81%)
Jun 12, 2019	14.98	15.28	14.80	15.23	17,378	+0.36(+2.41%)
Jun 11, 2019	14.28	15.38	14.28	14.88	31,294	+0.67(+4.70%)
Jun 10, 2019	14.15	14.37	13.90	14.21	72,192	+0.66(+4.87%)
Jun 07, 2019	13.06	13.60	13.06	13.55	37,015	+0.51(+3.91%)
Jun 06, 2019	13.23	13.26	12.96	13.04	8,587	-0.22(-1.64%)
Jun 05, 2019	13.53	13.53	13.14	13.26	16,113	-0.15(-1.12%)
Jun 04, 2019	13.61	13.61	13.30	13.41	16,051	+0.01(+0.06%)
Jun 03, 2019	13.33	14.12	13.26	13.40	13,343	+0.03(+0.25%)
May 31, 2019	13.74	13.74	13.24	13.37	8,864	-0.32(-2.32%)
May 30, 2019	13.37	14.70	13.37	13.68	10,487	+0.21(+1.55%)
May 29, 2019	13.55	13.94	13.44	13.47	17,861	-0.30(-2.18%)
May 28, 2019	13.79	14.38	13.77	13.77	12,201	-0.13(-0.90%)
May 24, 2019	13.96	14.58	13.77	13.90	22,880	+0.12(+0.85%)
May 23, 2019	14.00	14.00	13.56	13.78	13,330	-0.22(-1.55%)
May 22, 2019	13.77	14.17	13.76	14.00	23,888	-0.03(-0.24%)
May 21, 2019	14.04	14.26	13.72	14.03	9,572	-0.09(-0.65%)
May 20, 2019	13.99	14.23	13.44	14.12	14,253	+0.18(+1.26%)
May 17, 2019	13.67	14.07	13.16	13.95	10,182	+0.18(+1.33%)
May 16, 2019	13.81	14.15	13.53	13.77	17,987	-0.13(-0.90%)
May 15, 2019	13.44	14.02	13.35	13.89	20,105	+0.24(+1.77%)
May 14, 2019	12.94	13.74	12.85	13.65	19,020	+0.68(+5.21%)
May 13, 2019	13.02	13.18	12.71	12.97	11,557	-0.19(-1.45%)
May 10, 2019	12.97	13.76	12.97	13.16	41,473	+0.01(+0.06%)
May 09, 2019	13.67	13.67	12.90	13.16	34,491	-0.15(-1.12%)
May 08, 2019	13.93	13.93	13.25	13.30	45,552	-0.14(-1.05%)
May 07, 2019	13.63	13.93	13.36	13.45	22,324	-0.33(-2.41%)
May 06, 2019	13.59	14.27	13.59	13.78	8,817	-0.19(-1.37%)
May 03, 2019	13.97	14.21	13.79	13.97	12,900	+0.07(+0.54%)
May 02, 2019	14.10	14.19	13.81	13.89	7,977	+0.27(+2.01%)
May 01, 2019	14.01	14.01	13.62	13.62	8,482	-0.27(-1.91%)
Apr 30, 2019	15.05	15.05	13.44	13.88	24,642	-1.24(-8.22%)
Apr 29, 2019	15.17	15.26	14.86	15.13	9,632	-0.13(-0.87%)
Apr 26, 2019	15.01	15.27	15.01	15.26	19,048	+0.27(+1.83%)
Apr 25, 2019	14.78	15.24	14.78	14.99	9,963	+0.08(+0.56%)
Apr 24, 2019	15.21	15.21	14.82	14.91	14,948	-0.25(-1.64%)
Apr 23, 2019	15.06	15.22	15.06	15.15	20,925	+0.27(+1.84%)
Apr 22, 2019	14.90	15.03	14.81	14.88	19,377	-0.07(-0.50%)
Apr 18, 2019	14.92	15.13	14.62	14.96	10,850	-0.02(-0.11%)
Apr 17, 2019	15.10	15.21	14.97	14.97	51,157	-0.05(-0.33%)
Apr 16, 2019	14.92	15.15	14.84	15.02	9,832	+0.27(+1.86%)
Apr 15, 2019	14.85	14.85	14.63	14.75	4,076	+0.09(+0.62%)
Apr 12, 2019	14.50	14.71	14.50	14.66	10,609	+0.10(+0.68%)
Apr 11, 2019	14.64	14.64	14.09	14.56	5,962	-0.06(-0.40%)
Apr 10, 2019	14.39	14.64	14.35	14.62	14,706	+0.41(+2.86%)
Apr 09, 2019	14.36	14.59	14.08	14.21	14,470	-0.21(-1.44%)
Apr 08, 2019	14.32	14.57	14.04	14.42	6,272	+0.17(+1.16%)
Apr 05, 2019	14.37	14.37	13.90	14.25	6,630	+0.03(+0.23%)
Apr 04, 2019	14.30	14.30	13.94	14.22	8,187	-0.02(-0.17%)
Apr 03, 2019	14.22	14.49	14.12	14.24	15,182	+0.11(+0.76%)
Apr 02, 2019	14.10	14.13	13.89	14.13	16,097	+0.30(+2.16%)

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.