Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.06	14.13	14.03	14.08	122,800	+0.10(+0.72%)
Jun 27, 2019	13.96	14.00	13.95	13.98	64,232	-0.16(-1.12%)
Jun 26, 2019	14.26	14.26	14.12	14.14	75,107	-0.17(-1.20%)
Jun 25, 2019	14.42	14.42	14.31	14.31	71,922	+0.03(+0.21%)
Jun 24, 2019	14.36	14.37	14.27	14.28	61,658	-0.06(-0.42%)
Jun 21, 2019	14.20	14.35	14.20	14.34	83,000	+0.23(+1.63%)
Jun 20, 2019	14.13	14.15	14.05	14.11	65,114	+0.00(+0.00%)
Jun 19, 2019	14.05	14.17	14.03	14.11	66,553	-0.01(-0.07%)
Jun 18, 2019	14.12	14.15	14.08	14.12	229,379	+0.18(+1.29%)
Jun 17, 2019	13.96	14.00	13.93	13.94	47,271	-0.10(-0.68%)
Jun 14, 2019	14.04	14.09	14.02	14.04	69,400	-0.08(-0.57%)
Jun 13, 2019	14.22	14.22	14.09	14.12	71,668	-0.12(-0.88%)
Jun 12, 2019	14.21	14.34	14.21	14.24	66,299	-0.07(-0.49%)
Jun 11, 2019	14.40	14.41	14.30	14.31	81,813	+0.09(+0.63%)
Jun 10, 2019	14.24	14.26	14.21	14.22	59,683	-0.03(-0.22%)
Jun 07, 2019	14.26	14.32	14.25	14.25	63,000	+0.18(+1.29%)
Jun 06, 2019	14.00	14.12	14.00	14.07	55,316	+0.10(+0.72%)
Jun 05, 2019	13.96	14.06	13.96	13.97	136,191	-0.03(-0.21%)
Jun 04, 2019	14.01	14.01	13.94	14.00	221,720	+0.20(+1.45%)
Jun 03, 2019	13.80	13.82	13.75	13.80	111,490	+0.07(+0.47%)
May 31, 2019	13.75	13.78	13.70	13.73	744,800	-0.16(-1.12%)
May 30, 2019	13.88	13.96	13.86	13.89	752,361	+0.18(+1.28%)
May 29, 2019	13.75	13.75	13.66	13.71	615,930	-0.03(-0.22%)
May 28, 2019	13.84	13.87	13.74	13.74	139,939	-0.29(-2.10%)
May 24, 2019	13.97	14.05	13.97	14.04	102,800	+0.33(+2.44%)
May 23, 2019	13.63	13.75	13.61	13.71	64,764	-0.07(-0.54%)
May 22, 2019	13.71	13.84	13.71	13.78	57,584	+0.24(+1.77%)
May 21, 2019	13.56	13.58	13.49	13.54	152,212	-0.05(-0.37%)
May 20, 2019	13.54	13.60	13.52	13.59	106,124	+0.04(+0.30%)
May 17, 2019	13.45	13.64	13.45	13.55	61,400	+0.00(+0.00%)
May 16, 2019	13.45	13.59	13.44	13.55	88,004	-0.03(-0.22%)
May 15, 2019	13.48	13.61	13.47	13.58	84,511	+0.10(+0.74%)
May 14, 2019	13.32	13.53	13.30	13.48	86,481	+0.27(+2.04%)
May 13, 2019	13.25	13.30	13.15	13.21	44,844	-0.11(-0.83%)
May 10, 2019	13.29	13.33	13.22	13.32	116,500	+0.14(+1.06%)
May 09, 2019	13.08	13.21	13.07	13.18	59,227	-0.21(-1.61%)
May 08, 2019	13.47	13.47	13.37	13.39	61,404	+0.06(+0.49%)
May 07, 2019	13.53	13.56	13.32	13.33	40,486	-0.11(-0.83%)
May 06, 2019	13.27	13.45	13.27	13.44	123,229	+0.18(+1.37%)
May 03, 2019	13.17	13.31	13.16	13.26	67,600	+0.07(+0.53%)
May 02, 2019	13.27	13.28	13.18	13.19	54,716	-0.01(-0.08%)
May 01, 2019	13.30	13.43	13.20	13.20	39,182	-0.11(-0.83%)
Apr 30, 2019	13.20	13.37	13.19	13.31	78,058	+0.28(+2.15%)
Apr 29, 2019	13.04	13.15	12.97	13.03	57,422	+0.01(+0.08%)
Apr 26, 2019	13.04	13.12	13.01	13.02	47,100	-0.04(-0.31%)
Apr 25, 2019	13.11	13.14	13.05	13.06	89,209	-0.15(-1.17%)
Apr 24, 2019	13.22	13.28	13.14	13.21	46,097	-0.04(-0.26%)
Apr 23, 2019	13.16	13.25	13.16	13.25	77,327	+0.02(+0.11%)
Apr 22, 2019	13.17	13.29	13.17	13.23	35,379	+0.02(+0.19%)
Apr 18, 2019	13.15	13.25	13.15	13.21	123,800	+0.02(+0.15%)
Apr 17, 2019	13.16	13.19	13.13	13.19	70,502	-0.01(-0.04%)
Apr 16, 2019	13.09	13.25	13.08	13.20	56,459	+0.46(+3.57%)
Apr 15, 2019	12.71	12.74	12.66	12.74	56,490	-0.12(-0.94%)
Apr 12, 2019	13.00	13.01	12.85	12.86	43,800	-0.02(-0.15%)
Apr 11, 2019	12.92	12.94	12.83	12.88	37,828	-0.07(-0.54%)
Apr 10, 2019	12.93	12.99	12.91	12.95	92,627	+0.07(+0.54%)
Apr 09, 2019	12.83	12.95	12.82	12.88	128,008	-0.15(-1.15%)
Apr 08, 2019	12.95	13.04	12.93	13.03	37,231	+0.00(+0.00%)
Apr 05, 2019	12.95	13.03	12.95	13.03	51,600	+0.00(+0.00%)
Apr 04, 2019	13.07	13.09	13.00	13.03	124,568	-0.06(-0.47%)
Apr 03, 2019	12.97	13.13	12.97	13.09	54,022	+0.17(+1.33%)
Apr 02, 2019	12.88	12.93	12.82	12.92	62,781	+0.14(+1.14%)

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.