Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.10	14.24	14.05	14.09	5,573,421	+0.01(+0.06%)
Jun 27, 2019	13.98	14.09	13.95	14.08	2,431,506	+0.16(+1.13%)
Jun 26, 2019	14.28	14.28	13.83	13.92	4,126,822	-0.35(-2.43%)
Jun 25, 2019	14.32	14.45	14.24	14.27	3,452,737	-0.06(-0.38%)
Jun 24, 2019	14.54	14.64	14.25	14.32	2,822,066	-0.19(-1.30%)
Jun 21, 2019	14.57	14.57	14.34	14.51	5,778,156	-0.13(-0.91%)
Jun 20, 2019	14.69	14.73	14.55	14.65	3,130,181	+0.04(+0.27%)
Jun 19, 2019	14.49	14.64	14.40	14.61	2,213,917	+0.15(+1.04%)
Jun 18, 2019	14.66	14.74	14.40	14.46	2,721,498	-0.10(-0.70%)
Jun 17, 2019	14.36	14.58	14.35	14.56	3,785,367	+0.22(+1.54%)
Jun 14, 2019	14.28	14.39	14.26	14.34	3,434,679	-0.02(-0.11%)
Jun 13, 2019	14.17	14.37	14.09	14.35	3,030,305	+0.24(+1.73%)
Jun 12, 2019	14.07	14.18	14.04	14.11	3,116,231	+0.02(+0.17%)
Jun 11, 2019	14.02	14.13	13.98	14.09	2,696,109	+0.13(+0.96%)
Jun 10, 2019	14.06	14.13	13.84	13.95	1,971,759	-0.09(-0.67%)
Jun 07, 2019	14.18	14.19	13.94	14.05	3,028,509	+0.01(+0.06%)
Jun 06, 2019	13.98	14.11	13.86	14.04	4,573,239	+0.03(+0.22%)
Jun 05, 2019	13.66	14.02	13.65	14.01	3,403,639	+0.46(+3.43%)
Jun 04, 2019	13.48	13.57	13.35	13.54	3,481,714	+0.11(+0.82%)
Jun 03, 2019	13.54	13.60	13.33	13.43	4,482,972	-0.08(-0.58%)
May 31, 2019	13.46	13.58	13.28	13.51	3,455,368	-0.06(-0.41%)
May 30, 2019	13.62	13.74	13.53	13.57	3,690,474	+0.03(+0.23%)
May 29, 2019	13.87	13.89	13.53	13.54	4,068,545	-0.37(-2.66%)
May 28, 2019	14.26	14.32	13.91	13.91	3,817,434	-0.29(-2.05%)
May 24, 2019	14.26	14.28	14.09	14.20	3,524,037	+0.02(+0.11%)
May 23, 2019	14.24	14.28	14.08	14.18	3,040,794	-0.14(-0.99%)
May 22, 2019	14.36	14.43	14.28	14.32	2,730,769	-0.06(-0.38%)
May 21, 2019	14.20	14.39	14.15	14.38	3,275,176	+0.23(+1.61%)
May 20, 2019	14.23	14.35	14.04	14.15	3,682,347	-0.13(-0.88%)
May 17, 2019	14.31	14.36	14.23	14.28	2,094,062	-0.06(-0.44%)
May 16, 2019	14.32	14.45	14.32	14.34	3,600,862	+0.01(+0.06%)
May 15, 2019	14.30	14.39	14.24	14.33	2,862,212	+0.04(+0.28%)
May 14, 2019	14.33	14.43	14.25	14.29	6,468,383	-0.02(-0.17%)
May 13, 2019	14.26	14.36	14.20	14.32	2,174,863	-0.06(-0.44%)
May 10, 2019	14.17	14.40	14.16	14.38	2,338,019	+0.17(+1.22%)
May 09, 2019	14.02	14.26	13.91	14.20	2,656,105	+0.13(+0.95%)
May 08, 2019	14.02	14.19	13.99	14.07	3,037,820	+0.06(+0.45%)
May 07, 2019	14.27	14.39	13.90	14.01	2,438,856	-0.32(-2.20%)
May 06, 2019	14.22	14.39	14.17	14.32	3,205,600	-0.02(-0.11%)
May 03, 2019	14.28	14.39	14.17	14.34	2,564,205	+0.12(+0.83%)
May 02, 2019	14.09	14.39	14.07	14.22	3,495,650	+0.17(+1.23%)
May 01, 2019	14.02	14.29	14.01	14.05	2,890,433	-0.04(-0.28%)
Apr 30, 2019	14.21	14.21	13.86	14.09	3,656,632	+0.09(+0.62%)
Apr 29, 2019	14.25	14.25	13.99	14.00	2,810,660	-0.22(-1.55%)
Apr 26, 2019	14.15	14.28	14.06	14.22	1,573,022	+0.16(+1.12%)
Apr 25, 2019	14.04	14.17	13.94	14.06	1,745,660	-0.02(-0.11%)
Apr 24, 2019	13.97	14.31	13.92	14.08	1,899,327	+0.17(+1.25%)
Apr 23, 2019	13.73	13.98	13.62	13.91	3,936,298	+0.24(+1.73%)
Apr 22, 2019	13.94	13.96	13.52	13.67	3,830,708	-0.30(-2.14%)
Apr 18, 2019	13.93	14.08	13.83	13.97	2,500,233	+0.08(+0.57%)
Apr 17, 2019	14.02	14.02	13.83	13.89	2,442,144	-0.06(-0.40%)
Apr 16, 2019	14.31	14.32	13.83	13.94	3,419,028	-0.32(-2.21%)
Apr 15, 2019	14.40	14.42	14.25	14.26	2,554,109	-0.14(-0.98%)
Apr 12, 2019	14.28	14.40	14.18	14.40	2,398,437	+0.10(+0.72%)
Apr 11, 2019	14.34	14.46	14.21	14.30	3,072,615	+0.02(+0.17%)
Apr 10, 2019	14.16	14.35	14.11	14.28	4,252,135	+0.20(+1.40%)
Apr 09, 2019	14.24	14.27	14.04	14.08	2,979,801	-0.13(-0.94%)
Apr 08, 2019	14.46	14.46	14.21	14.21	2,798,243	-0.25(-1.74%)
Apr 05, 2019	14.30	14.48	14.29	14.46	2,222,768	+0.16(+1.10%)
Apr 04, 2019	14.35	14.39	14.23	14.31	2,413,981	+0.04(+0.28%)
Apr 03, 2019	14.30	14.38	14.18	14.27	2,978,399	-0.04(-0.27%)
Apr 02, 2019	14.23	14.31	14.01	14.31	3,820,246	+0.09(+0.66%)

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.