Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.56	14.56	14.45	14.50	1,131,556	+0.02(+0.11%)
Jun 27, 2019	14.35	14.57	14.34	14.48	815,351	+0.15(+1.01%)
Jun 26, 2019	14.82	14.82	14.33	14.34	1,663,347	-0.34(-2.30%)
Jun 25, 2019	14.95	15.02	14.68	14.68	963,487	-0.26(-1.74%)
Jun 24, 2019	15.00	15.01	14.91	14.94	786,636	-0.05(-0.31%)
Jun 21, 2019	15.00	15.04	14.87	14.98	1,233,262	-0.07(-0.46%)
Jun 20, 2019	14.84	15.05	14.74	15.05	1,666,780	+0.31(+2.13%)
Jun 19, 2019	14.47	14.79	14.45	14.74	1,365,034	+0.28(+1.91%)
Jun 18, 2019	14.41	14.54	14.39	14.46	1,242,206	+0.14(+0.96%)
Jun 17, 2019	14.21	14.33	14.18	14.32	937,267	+0.11(+0.75%)
Jun 14, 2019	14.49	14.49	14.19	14.22	2,435,712	-0.27(-1.85%)
Jun 13, 2019	14.37	14.49	14.33	14.48	991,620	+0.09(+0.64%)
Jun 12, 2019	14.54	14.58	14.36	14.39	2,176,175	-0.14(-0.95%)
Jun 11, 2019	14.45	14.56	14.37	14.53	1,670,114	+0.09(+0.64%)
Jun 10, 2019	14.70	14.73	14.25	14.44	3,253,880	-0.22(-1.52%)
Jun 07, 2019	14.78	14.84	14.65	14.66	1,346,718	-0.05(-0.31%)
Jun 06, 2019	14.63	14.74	14.35	14.71	4,207,760	+0.16(+1.11%)
Jun 05, 2019	14.58	14.62	14.44	14.55	2,016,594	+0.08(+0.53%)
Jun 04, 2019	14.13	14.51	14.03	14.47	2,015,156	+0.47(+3.34%)
Jun 03, 2019	14.22	14.25	13.96	14.00	1,777,015	-0.15(-1.08%)
May 31, 2019	14.05	14.24	13.88	14.15	1,925,748	+0.08(+0.54%)
May 30, 2019	14.47	14.50	14.05	14.08	1,521,675	+0.11(+0.80%)
May 29, 2019	14.36	14.41	13.96	13.97	2,690,436	-0.42(-2.91%)
May 28, 2019	14.69	14.77	14.34	14.38	1,448,328	-0.07(-0.51%)
May 24, 2019	14.46	14.51	14.38	14.46	1,011,496	+0.08(+0.56%)
May 23, 2019	14.49	14.55	14.33	14.38	1,443,364	-0.23(-1.56%)
May 22, 2019	14.71	14.86	14.59	14.60	1,956,271	-0.06(-0.40%)
May 21, 2019	14.36	14.69	14.28	14.66	1,812,249	+0.34(+2.36%)
May 20, 2019	14.60	14.60	14.27	14.33	1,328,321	-0.28(-1.91%)
May 17, 2019	14.66	14.72	14.56	14.60	1,332,599	-0.07(-0.50%)
May 16, 2019	14.63	14.77	14.57	14.68	1,886,096	+0.03(+0.20%)
May 15, 2019	14.58	14.70	14.44	14.65	861,616	+0.11(+0.76%)
May 14, 2019	14.63	14.72	14.52	14.54	1,563,061	-0.11(-0.75%)
May 13, 2019	14.55	14.69	14.48	14.65	1,113,764	-0.01(-0.10%)
May 10, 2019	14.59	14.68	14.47	14.66	2,251,398	+0.02(+0.15%)
May 09, 2019	14.69	14.80	14.61	14.64	1,726,572	-0.15(-0.99%)
May 08, 2019	14.80	14.91	14.72	14.79	1,047,642	-0.02(-0.15%)
May 07, 2019	15.19	15.26	14.74	14.81	2,706,195	-0.52(-3.40%)
May 06, 2019	15.33	15.45	15.28	15.33	1,785,883	-0.09(-0.57%)
May 03, 2019	15.33	15.45	15.30	15.42	830,322	+0.12(+0.77%)
May 02, 2019	15.32	15.40	15.23	15.30	1,106,023	-0.01(-0.10%)
May 01, 2019	15.30	15.41	15.30	15.32	613,587	-0.01(-0.10%)
Apr 30, 2019	15.30	15.41	15.27	15.33	631,751	+0.01(+0.05%)
Apr 29, 2019	15.44	15.54	15.31	15.32	1,302,315	-0.15(-0.95%)
Apr 26, 2019	15.52	15.52	15.40	15.47	969,299	+0.03(+0.19%)
Apr 25, 2019	15.26	15.52	15.17	15.44	1,058,722	+0.18(+1.20%)
Apr 24, 2019	15.27	15.33	15.20	15.26	1,097,770	+0.00(+0.00%)
Apr 23, 2019	15.29	15.35	15.21	15.26	2,196,164	-0.06(-0.38%)
Apr 22, 2019	15.42	15.42	15.24	15.32	1,266,808	-0.05(-0.34%)
Apr 18, 2019	15.31	15.43	15.24	15.37	837,672	+0.10(+0.63%)
Apr 17, 2019	15.47	15.49	15.22	15.27	4,606,163	-0.15(-0.95%)
Apr 16, 2019	15.56	15.56	15.35	15.42	3,241,077	-0.11(-0.71%)
Apr 15, 2019	15.38	15.53	15.36	15.53	1,233,410	+0.15(+1.00%)
Apr 12, 2019	15.44	15.54	15.16	15.38	2,427,672	-0.16(-1.04%)
Apr 11, 2019	15.48	15.59	15.44	15.54	1,107,870	+0.05(+0.33%)
Apr 10, 2019	15.24	15.50	15.24	15.49	2,265,553	+0.22(+1.44%)
Apr 09, 2019	15.59	15.59	15.24	15.27	1,998,726	-0.24(-1.56%)
Apr 08, 2019	15.32	15.52	15.17	15.51	1,737,607	+0.14(+0.91%)
Apr 05, 2019	15.44	15.47	15.34	15.37	1,807,516	-0.04(-0.24%)
Apr 04, 2019	15.44	15.52	15.35	15.41	1,253,963	-0.04(-0.29%)
Apr 03, 2019	15.37	15.50	15.34	15.45	734,538	+0.12(+0.82%)
Apr 02, 2019	15.27	15.41	15.16	15.32	2,032,282	+0.05(+0.34%)

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.