Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.95	14.11	13.77	14.08	16,717,759	+0.33(+2.36%)
Jun 27, 2019	13.69	13.87	13.68	13.76	13,824,358	+0.13(+0.99%)
Jun 26, 2019	13.56	13.71	13.54	13.62	11,508,251	+0.11(+0.82%)
Jun 25, 2019	13.54	13.57	13.33	13.51	11,008,648	-0.06(-0.41%)
Jun 24, 2019	13.54	13.74	13.45	13.57	11,353,244	+0.04(+0.29%)
Jun 21, 2019	13.46	13.69	13.44	13.53	23,325,488	+0.13(+1.01%)
Jun 20, 2019	13.49	13.52	13.06	13.39	20,206,310	-0.06(-0.47%)
Jun 19, 2019	13.71	13.87	13.41	13.46	11,482,160	-0.19(-1.40%)
Jun 18, 2019	13.39	13.68	13.33	13.65	12,602,167	+0.25(+1.90%)
Jun 17, 2019	13.60	13.71	13.36	13.39	8,208,513	-0.21(-1.57%)
Jun 14, 2019	13.54	13.62	13.31	13.61	10,082,177	+0.06(+0.47%)
Jun 13, 2019	13.56	13.65	13.46	13.54	6,715,617	+0.04(+0.29%)
Jun 12, 2019	13.65	13.78	13.45	13.50	6,720,973	-0.17(-1.28%)
Jun 11, 2019	13.52	13.79	13.52	13.68	11,584,300	+0.25(+1.89%)
Jun 10, 2019	13.41	13.62	13.39	13.43	15,539,391	+0.17(+1.26%)
Jun 07, 2019	13.37	13.40	13.23	13.26	9,585,990	-0.18(-1.36%)
Jun 06, 2019	13.38	13.49	13.27	13.44	6,043,723	+0.04(+0.30%)
Jun 05, 2019	13.44	13.46	13.20	13.40	8,829,988	-0.04(-0.29%)
Jun 04, 2019	13.14	13.46	13.08	13.44	9,514,126	+0.52(+4.05%)
Jun 03, 2019	12.65	12.99	12.58	12.92	9,536,932	+0.25(+1.94%)
May 31, 2019	12.73	12.86	12.66	12.67	10,579,121	-0.26(-2.02%)
May 30, 2019	13.09	13.20	12.81	12.93	6,320,909	-0.14(-1.09%)
May 29, 2019	12.83	13.10	12.73	13.08	9,235,569	+0.10(+0.79%)
May 28, 2019	13.12	13.19	12.97	12.97	9,636,992	-0.22(-1.68%)
May 24, 2019	13.05	13.23	13.03	13.20	7,400,721	+0.22(+1.71%)
May 23, 2019	13.00	13.02	12.82	12.97	9,061,187	-0.15(-1.14%)
May 22, 2019	13.22	13.22	13.12	13.12	10,330,511	-0.19(-1.42%)
May 21, 2019	13.29	13.45	13.27	13.31	9,896,448	+0.06(+0.47%)
May 20, 2019	13.17	13.32	13.14	13.25	11,630,109	+0.09(+0.72%)
May 17, 2019	12.99	13.44	12.99	13.15	13,371,460	-0.02(-0.12%)
May 16, 2019	13.12	13.31	13.08	13.17	9,363,828	+0.16(+1.21%)
May 15, 2019	13.04	13.12	12.80	13.01	14,826,171	-0.27(-2.07%)
May 14, 2019	12.97	13.36	12.97	13.29	18,132,480	+0.31(+2.36%)
May 13, 2019	13.29	13.34	12.93	12.98	19,927,130	-0.60(-4.45%)
May 10, 2019	13.48	13.66	13.32	13.59	11,698,691	+0.01(+0.06%)
May 09, 2019	13.36	13.60	13.24	13.58	12,949,962	+0.09(+0.64%)
May 08, 2019	13.57	13.67	13.48	13.49	15,983,831	-0.13(-0.98%)
May 07, 2019	13.70	13.79	13.54	13.62	13,150,646	-0.26(-1.87%)
May 06, 2019	13.65	14.00	13.65	13.88	11,741,493	-0.03(-0.23%)
May 03, 2019	13.85	14.01	13.81	13.92	13,878,410	+0.09(+0.62%)
May 02, 2019	13.66	13.84	13.58	13.83	12,474,817	+0.20(+1.50%)
May 01, 2019	13.77	13.86	13.51	13.62	15,072,738	-0.16(-1.14%)
Apr 30, 2019	13.80	13.87	13.62	13.78	11,151,307	+0.01(+0.06%)
Apr 29, 2019	13.62	13.85	13.60	13.77	12,974,009	+0.20(+1.45%)
Apr 26, 2019	13.48	13.60	13.36	13.58	9,717,752	+0.12(+0.88%)
Apr 25, 2019	13.37	13.59	13.26	13.46	11,577,389	+0.01(+0.06%)
Apr 24, 2019	13.39	13.52	13.25	13.45	12,061,311	-0.04(-0.29%)
Apr 23, 2019	13.27	13.52	13.08	13.49	21,628,748	+0.15(+1.12%)
Apr 22, 2019	13.11	13.39	13.04	13.34	18,560,190	+0.16(+1.19%)
Apr 18, 2019	13.27	13.37	13.00	13.18	24,878,118	-0.30(-2.21%)
Apr 17, 2019	13.39	13.51	13.25	13.48	15,621,943	+0.15(+1.12%)
Apr 16, 2019	13.11	13.37	13.00	13.33	13,166,737	+0.25(+1.92%)
Apr 15, 2019	13.24	13.29	13.04	13.08	13,700,745	-0.17(-1.30%)
Apr 12, 2019	13.18	13.33	12.95	13.26	16,350,254	+0.35(+2.68%)
Apr 11, 2019	12.96	13.06	12.84	12.91	16,289,085	+0.04(+0.31%)
Apr 10, 2019	12.88	12.92	12.66	12.87	14,532,605	+0.10(+0.80%)
Apr 09, 2019	12.89	12.93	12.71	12.77	12,934,700	-0.21(-1.63%)
Apr 08, 2019	12.96	13.08	12.93	12.98	11,892,869	-0.05(-0.36%)
Apr 05, 2019	12.96	13.06	12.87	13.03	17,734,466	+0.09(+0.67%)
Apr 04, 2019	12.78	13.06	12.78	12.94	15,062,244	+0.04(+0.30%)
Apr 03, 2019	13.07	13.24	12.78	12.90	17,078,554	-0.03(-0.24%)
Apr 02, 2019	12.81	13.07	12.76	12.93	13,703,777	+0.09(+0.73%)

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.