Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	14.67	14.76	14.51	14.63	1,553,449	-0.08(-0.51%)
Jun 28, 2018	14.52	14.71	14.33	14.71	2,073,835	+0.19(+1.30%)
Jun 27, 2018	14.71	14.73	14.47	14.52	1,317,832	-0.16(-1.08%)
Jun 26, 2018	14.65	14.71	14.52	14.68	2,019,629	+0.05(+0.36%)
Jun 25, 2018	14.75	14.88	14.56	14.63	1,193,401	-0.13(-0.87%)
Jun 22, 2018	14.84	14.94	14.71	14.75	2,829,814	-0.20(-1.31%)
Jun 21, 2018	15.01	15.03	14.87	14.95	684,861	-0.06(-0.40%)
Jun 20, 2018	14.84	15.02	14.76	15.01	654,134	+0.21(+1.42%)
Jun 19, 2018	14.81	14.84	14.72	14.80	1,273,602	-0.02(-0.15%)
Jun 18, 2018	14.77	14.85	14.73	14.82	662,544	+0.04(+0.25%)
Jun 15, 2018		15.07	14.73	14.78	1,162,431	-0.15(-1.01%)
Jun 14, 2018	14.90	14.97	14.81	14.93	750,717	+0.07(+0.46%)
Jun 13, 2018	15.07	15.10	14.76	14.87	713,929	-0.19(-1.25%)
Jun 12, 2018	15.02	15.06	14.99	15.05	1,329,710	+0.05(+0.35%)
Jun 11, 2018	15.04	15.08	14.95	15.00	446,923	-0.05(-0.30%)
Jun 08, 2018	14.91	15.14	14.84	15.05	1,202,560	+0.14(+0.91%)
Jun 07, 2018	14.81	15.01	14.73	14.91	1,312,597	+0.11(+0.76%)
Jun 06, 2018		14.85		14.80	2,479,778	+0.02(+0.15%)
Jun 05, 2018	14.72	14.78	14.64	14.78	1,278,365	+0.04(+0.30%)
Jun 04, 2018	14.70	14.86	14.70	14.73	681,899	+0.03(+0.20%)
Jun 01, 2018	14.59	14.84	14.51	14.70	962,844	+0.04(+0.30%)
May 31, 2018	14.58	14.69	14.49	14.66	3,075,799	+0.00(+0.00%)
May 30, 2018	14.42	14.74	14.38	14.66	899,173	+0.24(+1.64%)
May 29, 2018	14.47	14.49	14.33	14.42	948,926	-0.09(-0.61%)
May 25, 2018		14.51	14.51	14.51	0	+0.10(+0.72%)
May 24, 2018	14.46	14.48	14.32	14.41	595,505	-0.04(-0.26%)
May 23, 2018	14.48	14.62	14.40	14.44	1,064,955	-0.10(-0.71%)
May 22, 2018	14.61	14.64	14.49	14.55	1,252,201	-0.10(-0.71%)
May 21, 2018	14.67	14.69	14.52	14.65	768,097	+0.04(+0.25%)
May 18, 2018	14.70	14.72	14.51	14.61	687,799	-0.04(-0.30%)
May 17, 2018	14.78	14.84	14.53	14.66	923,434	-0.05(-0.35%)
May 16, 2018	14.80	14.92	14.69	14.71	780,132	-0.05(-0.35%)
May 15, 2018	14.62	14.76	14.54	14.76	1,348,970	+0.06(+0.40%)
May 14, 2018	14.72	14.78	14.58	14.70	545,620	-0.04(-0.25%)
May 11, 2018	14.76	14.82	14.66	14.74	1,018,247	+0.00(+0.00%)
May 10, 2018	14.65	14.75	14.50	14.74	949,863	+0.16(+1.06%)
May 09, 2018	14.59	14.64	14.41	14.58	1,737,120	+0.05(+0.36%)
May 08, 2018	14.56	14.62	14.41	14.53	1,653,287	-0.03(-0.20%)
May 07, 2018	14.50	14.59	14.37	14.56	1,048,606	+0.06(+0.41%)
May 04, 2018	14.32	14.66	14.32	14.50	1,395,597	+0.18(+1.29%)
May 03, 2018	14.54	14.67	14.00	14.32	1,389,338	+0.21(+1.47%)
May 02, 2018	13.96	14.23	13.91	14.11	1,909,309	+0.11(+0.79%)
May 01, 2018	13.86	14.02	13.79	14.00	1,437,660	+0.15(+1.07%)
Apr 30, 2018	13.63	13.85	13.60	13.85	1,457,187	+0.20(+1.46%)
Apr 27, 2018	13.72	13.85	13.64	13.65	742,972	-0.09(-0.65%)
Apr 26, 2018	13.65	13.79	13.50	13.74	600,890	+0.17(+1.25%)
Apr 25, 2018	13.36	13.65	13.34	13.57	983,602	+0.16(+1.21%)
Apr 24, 2018	13.45	13.52	13.30	13.41	972,052	+0.03(+0.22%)
Apr 23, 2018	13.40	13.65	13.30	13.38	1,484,021	-0.08(-0.60%)
Apr 20, 2018	13.86	13.87	13.39	13.46	1,158,319	-0.41(-2.93%)
Apr 19, 2018	13.76	13.90	13.73	13.87	1,019,243	+0.08(+0.59%)
Apr 18, 2018	13.83	13.99	13.71	13.79	983,313	+0.01(+0.11%)
Apr 17, 2018	13.82	14.00	13.64	13.77	1,178,665	-0.02(-0.16%)
Apr 16, 2018	13.73	13.85	13.59	13.79	1,953,239	+0.14(+1.03%)
Apr 13, 2018	13.71	13.81	13.51	13.65	2,080,992	+0.00(+0.00%)
Apr 12, 2018	13.93	13.94	13.48	13.65	1,677,032	-0.25(-1.81%)
Apr 11, 2018	13.65	13.93	13.65	13.90	1,758,823	+0.23(+1.67%)
Apr 10, 2018	13.77	13.90	13.60	13.68	1,858,648	+0.00(+0.00%)
Apr 09, 2018	13.73	13.82	13.65	13.68	1,394,124	+0.03(+0.22%)
Apr 06, 2018	13.70	13.85	13.46	13.65	3,245,397	-0.06(-0.43%)
Apr 05, 2018	13.88	13.90	13.67	13.70	1,483,985	-0.16(-1.12%)
Apr 04, 2018	13.53	13.96	13.53	13.86	2,220,355	+0.21(+1.52%)
Apr 03, 2018	13.34	13.70	13.34	13.65	1,930,395	+0.35(+2.67%)

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.