Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.83	13.26	12.79	13.09	14,575,800	+0.53(+4.22%)
Jun 27, 2019	12.52	12.74	12.37	12.56	1,030,502	+0.05(+0.40%)
Jun 26, 2019	12.59	12.77	12.46	12.51	1,183,068	-0.08(-0.64%)
Jun 25, 2019	12.96	13.01	12.54	12.59	1,124,225	-0.40(-3.08%)
Jun 24, 2019	13.22	13.26	12.92	12.99	1,320,230	-0.21(-1.59%)
Jun 21, 2019	12.95	13.21	12.83	13.20	2,733,900	+0.34(+2.64%)
Jun 20, 2019	12.63	12.97	12.57	12.86	1,168,160	+0.34(+2.72%)
Jun 19, 2019	12.62	12.65	12.35	12.52	992,977	-0.15(-1.18%)
Jun 18, 2019	12.75	12.81	12.62	12.67	855,709	-0.02(-0.16%)
Jun 17, 2019	12.43	12.78	12.37	12.69	2,507,855	+0.24(+1.93%)
Jun 14, 2019	12.43	12.55	12.32	12.45	894,800	+0.02(+0.16%)
Jun 13, 2019	12.36	12.54	12.31	12.43	885,859	+0.07(+0.57%)
Jun 12, 2019	12.35	12.42	11.93	12.36	912,471	+0.00(+0.00%)
Jun 11, 2019	12.36	12.46	12.25	12.36	993,102	+0.00(+0.00%)
Jun 10, 2019	12.50	12.60	12.26	12.36	1,205,752	-0.15(-1.20%)
Jun 07, 2019	12.57	12.71	12.47	12.51	1,869,500	-0.02(-0.16%)
Jun 06, 2019	12.80	13.08	12.50	12.53	7,455,907	-0.26(-2.03%)
Jun 05, 2019	13.02	13.33	12.62	12.79	1,876,419	-0.49(-3.69%)
Jun 04, 2019	12.83	13.35	12.75	13.28	1,553,485	-0.52(-3.77%)
Jun 03, 2019	14.01	14.01	13.70	13.80	524,791	-0.18(-1.29%)
May 31, 2019	13.83	14.00	13.68	13.98	441,700	+0.07(+0.50%)
May 30, 2019	14.03	14.20	13.80	13.91	613,807	-0.11(-0.78%)
May 29, 2019	14.19	14.19	13.94	14.02	431,053	-0.17(-1.20%)
May 28, 2019	14.10	14.44	14.05	14.19	1,264,852	+0.09(+0.64%)
May 24, 2019	13.80	14.28	13.67	14.10	840,200	+0.33(+2.40%)
May 23, 2019	14.17	14.24	13.73	13.77	460,078	-0.47(-3.30%)
May 22, 2019	14.64	14.71	14.16	14.24	897,051	-0.39(-2.67%)
May 21, 2019	14.73	14.87	14.52	14.63	979,075	-0.11(-0.75%)
May 20, 2019	14.76	14.96	14.52	14.74	578,773	-0.01(-0.07%)
May 17, 2019	14.91	15.00	14.71	14.75	546,900	-0.19(-1.27%)
May 16, 2019	14.78	15.00	14.67	14.94	612,368	+0.19(+1.29%)
May 15, 2019	14.86	14.91	14.64	14.75	599,395	-0.06(-0.41%)
May 14, 2019	14.91	15.07	14.73	14.81	717,609	-0.05(-0.34%)
May 13, 2019	14.58	15.06	14.55	14.86	667,720	+0.06(+0.41%)
May 10, 2019	14.48	14.81	14.28	14.80	547,300	+0.32(+2.21%)
May 09, 2019	13.90	14.53	13.59	14.48	899,501	+0.48(+3.43%)
May 08, 2019	14.01	14.29	13.79	14.00	1,865,835	+0.11(+0.79%)
May 07, 2019	13.18	13.92	13.03	13.89	3,506,547	+0.67(+5.07%)
May 06, 2019	13.22	13.52	13.11	13.22	747,563	-0.15(-1.12%)
May 03, 2019	12.94	13.41	12.92	13.37	655,100	+0.43(+3.32%)
May 02, 2019	13.35	13.42	12.80	12.94	761,478	-0.39(-2.93%)
May 01, 2019	13.48	13.57	13.28	13.33	599,822	-0.19(-1.41%)
Apr 30, 2019	13.64	13.64	13.28	13.52	290,227	+0.02(+0.15%)
Apr 29, 2019	13.69	13.97	13.22	13.50	421,698	-0.16(-1.17%)
Apr 26, 2019	13.36	14.11	13.15	13.66	1,403,200	+0.33(+2.48%)
Apr 25, 2019	13.26	13.38	13.01	13.33	259,537	+0.07(+0.53%)
Apr 24, 2019	13.41	13.48	13.03	13.26	736,202	+0.18(+1.38%)
Apr 23, 2019	13.13	13.37	13.07	13.08	994,086	-0.05(-0.38%)
Apr 22, 2019	13.20	13.29	13.09	13.13	267,996	-0.06(-0.45%)
Apr 18, 2019	13.43	13.46	13.03	13.19	1,044,500	-0.26(-1.93%)
Apr 17, 2019	13.78	13.80	13.45	13.45	489,699	-0.25(-1.82%)
Apr 16, 2019	13.46	13.90	13.44	13.70	1,567,906	+0.30(+2.24%)
Apr 15, 2019	13.14	13.50	12.97	13.40	672,295	+0.30(+2.29%)
Apr 12, 2019	13.03	13.57	12.82	13.10	1,093,100	+0.15(+1.16%)
Apr 11, 2019	12.89	13.06	12.60	12.95	706,840	+0.10(+0.78%)
Apr 10, 2019	12.51	13.00	12.49	12.85	940,434	+0.34(+2.72%)
Apr 09, 2019	12.46	12.78	12.41	12.51	282,149	+0.06(+0.48%)
Apr 08, 2019	12.41	12.65	12.39	12.45	381,513	-0.01(-0.08%)
Apr 05, 2019	12.82	12.83	12.31	12.46	798,800	-0.35(-2.73%)
Apr 04, 2019	12.48	12.91	12.40	12.81	1,483,736	+0.35(+2.81%)
Apr 03, 2019	12.33	12.50	12.29	12.46	572,527	+0.20(+1.63%)
Apr 02, 2019	12.27	12.61	12.22	12.26	1,948,712	+0.00(+0.00%)

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.