Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		13.57	13.29	13.29	536,934	-0.07(-0.56%)
Jun 28, 2018	13.45	13.60	13.36	13.36	455,575	-0.13(-0.97%)
Jun 27, 2018	13.58	13.63	13.44	13.49	591,746	-0.13(-0.96%)
Jun 26, 2018	13.79	13.82	13.58	13.62	429,013	-0.18(-1.28%)
Jun 25, 2018	14.10	14.10	13.61	13.80	767,143	-0.34(-2.37%)
Jun 22, 2018	14.19	14.35	14.06	14.13	1,931,925	+0.09(+0.66%)
Jun 21, 2018	14.35	14.35	13.99	14.04	597,236	-0.39(-2.71%)
Jun 20, 2018	14.71	14.71	14.40	14.43	385,483	-0.15(-1.02%)
Jun 19, 2018	14.54	14.60	14.45	14.58	343,242	-0.09(-0.64%)
Jun 18, 2018	14.98	14.98	14.62	14.68	408,123	-0.48(-3.20%)
Jun 15, 2018		15.20	15.08	15.16	921,696	+0.07(+0.49%)
Jun 14, 2018	14.94	15.10	14.85	15.08	383,239	+0.23(+1.57%)
Jun 13, 2018	14.87	14.95	14.75	14.85	576,968	+0.00(+0.00%)
Jun 12, 2018	15.03	15.09	14.82	14.85	449,127	-0.19(-1.23%)
Jun 11, 2018	14.74	15.13	14.71	15.04	589,678	+0.37(+2.53%)
Jun 08, 2018	14.56	14.69	14.42	14.67	382,444	+0.12(+0.83%)
Jun 07, 2018	14.56	14.63	14.42	14.55	332,438	-0.04(-0.25%)
Jun 06, 2018		14.61	14.45	14.58	262,790	+0.10(+0.70%)
Jun 05, 2018	14.65	14.70	14.41	14.48	337,681	-0.24(-1.64%)
Jun 04, 2018	14.67	14.78	14.62	14.72	402,483	+0.09(+0.63%)
Jun 01, 2018	14.52	14.68	14.52	14.63	430,843	+0.27(+1.87%)
May 31, 2018	14.33	14.47	14.25	14.36	597,423	+0.02(+0.13%)
May 30, 2018	14.19	14.41	14.19	14.34	390,232	+0.25(+1.77%)
May 29, 2018	14.25	14.31	13.82	14.09	414,261	-0.31(-2.12%)
May 25, 2018		14.40	14.40	14.40	0	+0.08(+0.58%)
May 24, 2018	14.26	14.38	14.16	14.31	348,851	-0.03(-0.19%)
May 23, 2018	14.50	14.50	14.23	14.34	293,535	-0.19(-1.34%)
May 22, 2018	14.45	14.60	14.41	14.54	207,298	+0.11(+0.77%)
May 21, 2018	14.44	14.59	14.31	14.43	262,770	-0.01(-0.06%)
May 18, 2018	14.57	14.57	14.39	14.44	486,906	-0.06(-0.45%)
May 17, 2018	14.34	14.52	14.29	14.50	386,368	+0.13(+0.90%)
May 16, 2018	14.38	14.46	14.25	14.37	259,699	+0.04(+0.26%)
May 15, 2018	14.24	14.39	14.21	14.33	351,746	-0.02(-0.13%)
May 14, 2018	14.46	14.60	14.34	14.35	506,628	-0.15(-1.02%)
May 11, 2018	14.43	14.53	14.40	14.50	352,386	+0.06(+0.38%)
May 10, 2018	14.34	14.61	14.34	14.44	265,078	+0.10(+0.71%)
May 09, 2018	14.31	14.44	14.19	14.34	418,949	+0.11(+0.78%)
May 08, 2018	14.27	14.42	14.17	14.23	259,296	-0.06(-0.45%)
May 07, 2018	14.32	14.35	14.06	14.30	544,884	+0.06(+0.39%)
May 04, 2018	13.91	14.31	13.76	14.24	693,187	+0.31(+2.26%)
May 03, 2018	13.69	14.25	13.69	13.93	842,128	+0.28(+2.04%)
May 02, 2018	13.92	13.93	13.64	13.65	534,957	-0.30(-2.12%)
May 01, 2018	14.07	14.07	13.84	13.94	315,311	-0.10(-0.72%)
Apr 30, 2018	14.24	14.35	14.04	14.05	602,646	+0.15(+1.07%)
Apr 27, 2018	14.03	14.06	13.82	13.90	377,933	-0.19(-1.32%)
Apr 26, 2018	13.81	14.15	13.63	14.08	420,247	+0.28(+2.01%)
Apr 25, 2018	13.75	13.94	13.63	13.81	302,280	+0.03(+0.20%)
Apr 24, 2018	13.89	14.02	13.72	13.78	481,684	-0.04(-0.27%)
Apr 23, 2018	13.92	13.92	13.75	13.81	462,877	+0.01(+0.07%)
Apr 20, 2018	13.91	13.94	13.73	13.81	330,128	-0.12(-0.86%)
Apr 19, 2018	13.93	14.06	13.87	13.93	235,364	+0.02(+0.13%)
Apr 18, 2018	13.92	14.06	13.86	13.91	557,723	+0.06(+0.40%)
Apr 17, 2018	13.74	13.92	13.65	13.85	635,197	+0.26(+1.91%)
Apr 16, 2018	13.56	13.69	13.50	13.59	1,159,048	+0.07(+0.55%)
Apr 13, 2018	13.79	13.87	13.48	13.52	850,899	-0.27(-1.95%)
Apr 12, 2018	13.68	13.93	13.67	13.79	883,550	+0.07(+0.54%)
Apr 11, 2018	13.69	13.83	13.63	13.71	781,237	-0.13(-0.94%)
Apr 10, 2018	13.94	13.96	13.82	13.84	525,949	+0.10(+0.74%)
Apr 09, 2018	13.81	14.00	13.61	13.74	777,715	+0.00(+0.00%)
Apr 06, 2018	14.06	14.18	13.64	13.74	593,405	-0.47(-3.32%)
Apr 05, 2018	14.38	14.50	14.16	14.21	423,784	-0.17(-1.16%)
Apr 04, 2018	13.97	14.42	13.96	14.38	386,551	+0.24(+1.70%)
Apr 03, 2018	13.99	14.22	13.97	14.14	344,652	+0.19(+1.33%)

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.