Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	14.99	15.04	14.77	14.96	93,455	+0.32(+2.19%)
Jun 28, 2018	14.59	14.67	14.55	14.63	68,872	-0.18(-1.18%)
Jun 27, 2018	14.79	14.90	14.70	14.81	132,481	-0.27(-1.79%)
Jun 26, 2018	15.11	15.15	14.98	15.08	30,403	+0.26(+1.75%)
Jun 25, 2018	14.82	14.89	14.69	14.82	82,587	-0.15(-1.00%)
Jun 22, 2018	15.05	15.05	14.86	14.97	56,462	+0.00(+0.00%)
Jun 21, 2018	14.98	14.99	14.74	14.97	104,245	+0.18(+1.18%)
Jun 20, 2018	14.87	15.00	14.73	14.79	55,427	+0.18(+1.23%)
Jun 19, 2018	14.56	14.69	14.50	14.62	46,838	-0.15(-1.05%)
Jun 18, 2018	14.62	14.83	14.62	14.77	75,086	-0.19(-1.27%)
Jun 15, 2018		15.02	14.84	14.96	59,688	-0.07(-0.47%)
Jun 14, 2018	15.17	15.26	15.01	15.03	31,873	-0.36(-2.34%)
Jun 13, 2018	15.34	15.51	15.24	15.39	53,583	+0.13(+0.88%)
Jun 12, 2018	15.35	15.41	15.15	15.26	59,789	-0.22(-1.45%)
Jun 11, 2018	15.41	15.52	15.36	15.48	79,691	+0.17(+1.11%)
Jun 08, 2018	15.20	15.47	15.16	15.31	66,820	+0.03(+0.20%)
Jun 07, 2018	15.40	15.52	15.12	15.28	40,796	-0.20(-1.29%)
Jun 06, 2018	15.35	15.54	15.26	15.48	38,088	+0.20(+1.28%)
Jun 05, 2018	15.32	15.36	15.14	15.29	44,668	+0.15(+1.02%)
Jun 04, 2018	15.15	15.17	15.01	15.13	50,413	+0.08(+0.53%)
Jun 01, 2018	15.16	15.16	14.99	15.05	41,775	+0.11(+0.74%)
May 31, 2018	15.02	15.35	14.86	14.94	84,053	-0.11(-0.73%)
May 30, 2018	14.94	15.05	14.89	15.05	40,054	-0.05(-0.33%)
May 29, 2018	15.04	15.10	14.90	15.10	35,976	-0.20(-1.31%)
May 25, 2018		15.30	15.30	15.30	0	+0.02(+0.13%)
May 24, 2018	15.25	15.34	15.21	15.28	48,345	+0.00(+0.00%)
May 23, 2018	15.12	15.31	15.11	15.28	29,904	-0.24(-1.55%)
May 22, 2018	15.48	15.54	15.35	15.52	24,045	+0.00(+0.00%)
May 21, 2018	15.41	15.53	15.30	15.52	61,077	+0.12(+0.81%)
May 18, 2018	15.40	15.50	15.29	15.39	27,868	-0.04(-0.29%)
May 17, 2018	15.28	15.49	15.12	15.44	26,322	+0.09(+0.59%)
May 16, 2018	15.28	15.35	15.11	15.35	31,025	+0.14(+0.92%)
May 15, 2018	15.20	15.35	15.11	15.21	24,423	+0.02(+0.13%)
May 14, 2018	15.11	15.22	14.97	15.19	30,398	+0.02(+0.13%)
May 11, 2018	15.25	15.25	15.15	15.17	40,018	-0.16(-1.04%)
May 10, 2018	15.17	15.33	15.17	15.33	81,643	+0.34(+2.27%)
May 09, 2018	14.98	15.23	14.95	14.99	34,029	+0.00(+0.00%)
May 08, 2018	14.69	14.99	14.65	14.99	101,116	-0.11(-0.73%)
May 07, 2018	15.13	15.18	14.78	15.10	27,234	+0.20(+1.34%)
May 04, 2018	14.60	14.90	14.60	14.90	51,438	+0.12(+0.78%)
May 03, 2018	14.76	14.87	14.48	14.79	75,348	-0.15(-1.04%)
May 02, 2018	15.06	15.13	14.80	14.94	142,949	-0.26(-1.71%)
May 01, 2018	15.00	15.26	14.90	15.20	64,341	+0.07(+0.46%)
Apr 30, 2018	14.97	15.15	14.90	15.13	45,025	-0.04(-0.26%)
Apr 27, 2018	15.10	15.21	14.97	15.17	27,176	-0.05(-0.33%)
Apr 26, 2018	15.21	15.22	14.99	15.22	53,872	+0.06(+0.40%)
Apr 25, 2018	15.12	15.16	15.02	15.16	29,429	+0.19(+1.27%)
Apr 24, 2018	15.14	15.34	14.94	14.97	28,117	+0.04(+0.23%)
Apr 23, 2018	15.00	15.02	14.74	14.94	28,781	-0.14(-0.93%)
Apr 20, 2018	15.09	15.14	15.01	15.07	22,135	-0.04(-0.23%)
Apr 19, 2018	15.31	15.35	15.04	15.11	17,784	+0.00(+0.03%)
Apr 18, 2018	15.04	15.26	15.04	15.11	20,303	-0.07(-0.49%)
Apr 17, 2018	15.45	15.45	15.00	15.18	43,400	-0.30(-1.94%)
Apr 16, 2018	15.41	15.50	15.22	15.48	27,492	+0.11(+0.72%)
Apr 13, 2018	15.35	15.45	15.34	15.37	16,321	+0.05(+0.33%)
Apr 12, 2018	15.26	15.33	15.16	15.32	20,742	+0.07(+0.46%)
Apr 11, 2018	15.32	15.43	15.15	15.25	24,337	-0.20(-1.29%)
Apr 10, 2018	15.41	15.50	15.38	15.45	41,084	+0.32(+2.12%)
Apr 09, 2018	15.13	15.35	15.04	15.13	51,206	+0.00(+0.00%)
Apr 06, 2018	15.02	15.13	14.89	15.13	21,825	+0.34(+2.30%)
Apr 05, 2018	14.61	14.79	14.58	14.79	28,157	+0.20(+1.37%)
Apr 04, 2018	14.24	14.59	14.23	14.59	29,839	+0.03(+0.21%)
Apr 03, 2018	14.57	14.60	14.46	14.56	57,670	+0.02(+0.14%)

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.