Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.78	15.14	14.33	14.45	505,773	-0.07(-0.46%)
Jun 27, 2019	14.54	15.53	14.25	14.52	36,978	+0.00(+0.00%)
Jun 26, 2019	14.42	14.70	14.27	14.52	8,101	+0.39(+2.75%)
Jun 25, 2019	14.35	14.41	14.00	14.13	13,878	-0.26(-1.82%)
Jun 24, 2019	15.02	15.25	14.26	14.39	16,004	-0.25(-1.73%)
Jun 21, 2019	14.34	14.81	13.99	14.65	42,078	+0.05(+0.35%)
Jun 20, 2019	15.59	15.59	14.36	14.60	20,144	-0.77(-5.00%)
Jun 19, 2019	15.44	15.50	14.22	15.36	11,342	+0.56(+3.76%)
Jun 18, 2019	15.51	15.51	14.80	14.81	20,638	-0.51(-3.31%)
Jun 17, 2019	15.72	15.84	15.12	15.31	16,782	-0.51(-3.25%)
Jun 14, 2019	15.70	15.84	15.65	15.83	13,156	+0.15(+0.97%)
Jun 13, 2019	15.61	15.76	15.25	15.68	27,272	+0.28(+1.81%)
Jun 12, 2019	15.14	15.44	14.96	15.40	17,195	+0.36(+2.41%)
Jun 11, 2019	14.44	15.54	14.44	15.03	30,965	+0.67(+4.70%)
Jun 10, 2019	14.30	14.52	14.05	14.36	71,434	+0.67(+4.87%)
Jun 07, 2019	13.20	13.74	13.20	13.69	36,626	+0.51(+3.91%)
Jun 06, 2019	13.37	13.40	13.09	13.18	8,497	-0.22(-1.64%)
Jun 05, 2019	13.68	13.68	13.28	13.40	15,943	-0.15(-1.12%)
Jun 04, 2019	13.75	13.75	13.44	13.55	15,883	+0.01(+0.06%)
Jun 03, 2019	13.47	14.27	13.40	13.54	13,203	+0.03(+0.25%)
May 31, 2019	13.89	13.89	13.38	13.51	8,771	-0.32(-2.32%)
May 30, 2019	13.51	14.86	13.51	13.83	10,377	+0.21(+1.55%)
May 29, 2019	13.69	14.09	13.58	13.62	17,674	-0.30(-2.18%)
May 28, 2019	13.94	14.53	13.91	13.92	12,073	-0.13(-0.90%)
May 24, 2019	14.11	14.73	13.92	14.05	22,639	+0.12(+0.85%)
May 23, 2019	14.15	14.15	13.70	13.93	13,190	-0.22(-1.55%)
May 22, 2019	13.92	14.32	13.91	14.15	23,637	-0.03(-0.24%)
May 21, 2019	14.19	14.41	13.86	14.18	9,471	-0.09(-0.65%)
May 20, 2019	14.14	14.38	13.58	14.27	14,104	+0.18(+1.26%)
May 17, 2019	13.81	14.22	13.30	14.10	10,075	+0.19(+1.33%)
May 16, 2019	13.95	14.30	13.68	13.91	17,798	-0.13(-0.90%)
May 15, 2019	13.58	14.17	13.50	14.04	19,894	+0.24(+1.77%)
May 14, 2019	13.08	13.89	12.99	13.79	18,820	+0.68(+5.21%)
May 13, 2019	13.16	13.32	12.84	13.11	11,435	-0.19(-1.45%)
May 10, 2019	13.11	13.91	13.11	13.30	41,037	+0.01(+0.06%)
May 09, 2019	13.81	13.81	13.04	13.29	34,128	-0.15(-1.12%)
May 08, 2019	14.08	14.08	13.39	13.45	45,074	-0.14(-1.05%)
May 07, 2019	13.77	14.08	13.50	13.59	22,089	-0.34(-2.41%)
May 06, 2019	13.74	14.42	13.74	13.92	8,725	-0.19(-1.37%)
May 03, 2019	14.12	14.36	13.93	14.12	12,764	+0.08(+0.54%)
May 02, 2019	14.25	14.34	13.96	14.04	7,893	+0.28(+2.01%)
May 01, 2019	14.16	14.16	13.76	13.76	8,393	-0.27(-1.91%)
Apr 30, 2019	15.21	15.21	13.58	14.03	24,383	-1.26(-8.22%)
Apr 29, 2019	15.33	15.42	15.02	15.29	9,531	-0.13(-0.87%)
Apr 26, 2019	15.17	15.43	15.17	15.42	18,848	+0.28(+1.83%)
Apr 25, 2019	14.94	15.40	14.94	15.15	9,858	+0.08(+0.56%)
Apr 24, 2019	15.37	15.37	14.98	15.06	14,791	-0.25(-1.64%)
Apr 23, 2019	15.22	15.38	15.22	15.32	20,705	+0.28(+1.84%)
Apr 22, 2019	15.06	15.19	14.97	15.04	19,174	-0.08(-0.50%)
Apr 18, 2019	15.08	15.29	14.78	15.11	10,736	-0.02(-0.11%)
Apr 17, 2019	15.26	15.37	15.13	15.13	50,620	-0.05(-0.33%)
Apr 16, 2019	15.08	15.32	15.00	15.18	9,729	+0.28(+1.86%)
Apr 15, 2019	15.00	15.00	14.79	14.90	4,033	+0.09(+0.62%)
Apr 12, 2019	14.65	14.86	14.65	14.81	10,497	+0.10(+0.68%)
Apr 11, 2019	14.80	14.80	14.24	14.71	5,900	-0.06(-0.40%)
Apr 10, 2019	14.54	14.80	14.50	14.77	14,551	+0.41(+2.86%)
Apr 09, 2019	14.51	14.75	14.23	14.36	14,318	-0.21(-1.44%)
Apr 08, 2019	14.48	14.72	14.19	14.57	6,206	+0.17(+1.16%)
Apr 05, 2019	14.52	14.52	14.05	14.40	6,561	+0.03(+0.23%)
Apr 04, 2019	14.45	14.45	14.09	14.37	8,101	-0.03(-0.18%)
Apr 03, 2019	14.37	14.64	14.27	14.39	15,022	+0.11(+0.76%)
Apr 02, 2019	14.25	14.28	14.04	14.28	15,928	+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.