Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	14.38	14.38	14.17	14.25	2,397	+0.17(+1.20%)
Jun 28, 2018	14.25	14.25	13.92	14.08	6,866	-0.17(-1.18%)
Jun 27, 2018	14.34	14.34	14.21	14.25	1,635	-0.04(-0.29%)
Jun 26, 2018	13.87	14.67	13.79	14.29	4,460	+0.38(+2.73%)
Jun 22, 2018		13.92	13.92	13.92	18	-0.38(-2.65%)
Jun 20, 2018		14.29	14.29	14.29	14	-0.13(-0.91%)
Jun 19, 2018	15.18	15.18	14.42	14.43	5,728	+0.17(+1.21%)
Jun 18, 2018	14.13	14.25	13.66	14.25	1,503	+0.13(+0.90%)
Jun 15, 2018	14.06	14.13	14.06	14.13	1,116	+0.04(+0.30%)
Jun 14, 2018	14.04	14.13	14.04	14.08	1,690	-0.14(-0.96%)
Jun 13, 2018	13.41	14.22	13.37	14.22	11,070	+0.81(+6.05%)
Jun 12, 2018	13.32	13.41	13.32	13.41	518	+0.04(+0.31%)
Jun 11, 2018	13.37	13.37	13.37	13.37	318	+0.25(+1.93%)
Jun 08, 2018	13.37	13.37	13.07	13.11	3,474	-0.17(-1.27%)
Jun 07, 2018	13.49	13.49	13.26	13.28	3,565	+0.08(+0.64%)
Jun 06, 2018	13.54	13.92	13.20	13.20	5,318	-0.30(-2.19%)
Jun 05, 2018	13.32	13.60	13.03	13.49	7,304	+0.34(+2.56%)
Jun 04, 2018	13.49	13.49	12.95	13.16	6,869	-0.34(-2.50%)
Jun 01, 2018	13.41	13.58	13.15	13.49	2,951	-0.04(-0.31%)
May 31, 2018	13.37	13.70	13.20	13.54	4,491	+0.08(+0.62%)
May 30, 2018	13.96	13.96	13.45	13.45	6,745	-0.50(-3.61%)
May 29, 2018	13.37	14.08	12.98	13.96	3,423	+0.59(+4.40%)
May 25, 2018		13.37	13.37	13.37	0	-0.08(-0.63%)
May 24, 2018	13.75	13.75	13.03	13.45	3,762	-0.29(-2.14%)
May 23, 2018	13.83	13.87	13.62	13.75	1,097	+0.21(+1.55%)
May 22, 2018	13.70	13.70	12.87	13.54	5,490	-0.38(-2.72%)
May 21, 2018	14.21	14.21	13.91	13.91	4,605	-0.29(-2.07%)
May 17, 2018		14.21	14.21	14.21	325	+0.34(+2.42%)
May 16, 2018	14.29	14.29	13.87	13.87	972	+0.08(+0.61%)
May 14, 2018		13.79	13.79	13.79	15	-0.25(-1.80%)
May 11, 2018	14.04	14.04	14.04	14.04	2,123	+0.55(+4.05%)
May 09, 2018		13.49	13.49	13.49	240	-0.21(-1.53%)
May 08, 2018	14.04	14.04	13.70	13.70	2,242	-0.17(-1.24%)
May 07, 2018	13.88	13.88	13.88	13.88	1,183	-0.25(-1.76%)
May 04, 2018	14.63	14.63	14.12	14.12	762	+0.08(+0.60%)
May 03, 2018	13.87	14.05	13.87	14.04	3,529	+0.04(+0.30%)
May 02, 2018	14.12	14.92	13.49	14.00	35,846	-0.04(-0.30%)
May 01, 2018	13.79	14.04	13.54	14.04	1,744	+0.29(+2.14%)
Apr 30, 2018	13.79	13.96	13.75	13.75	2,130	+0.04(+0.31%)
Apr 27, 2018	13.83	14.84	13.70	13.70	2,977	+0.04(+0.31%)
Apr 26, 2018	13.83	14.23	13.49	13.66	3,988	+0.00(+0.00%)
Apr 25, 2018	13.70	14.04	13.54	13.66	5,183	-0.08(-0.61%)
Apr 24, 2018	13.58	14.80	13.45	13.75	19,808	-1.18(-7.89%)
Apr 23, 2018	13.54	14.92	13.54	14.92	617	+1.30(+9.57%)
Apr 20, 2018	13.58	13.87	13.54	13.62	24,451	+0.17(+1.25%)
Apr 19, 2018	13.45	14.29	13.45	13.45	3,966	+0.21(+1.59%)
Apr 18, 2018	12.91	13.25	12.91	13.24	3,963	+0.13(+0.96%)
Apr 17, 2018	12.86	13.12	12.82	13.12	2,414	+0.21(+1.63%)
Apr 16, 2018	12.91	12.91	12.91	12.91	569	-0.25(-1.92%)
Apr 12, 2018		13.16	13.16	13.16	252	-0.29(-2.19%)
Apr 11, 2018	13.41	13.45	13.41	13.45	2,503	-0.04(-0.31%)
Apr 10, 2018	13.41	13.70	13.14	13.49	9,388	+0.21(+1.58%)
Apr 09, 2018	12.86	13.62	12.86	13.28	1,303	-0.46(-3.36%)
Apr 04, 2018		13.75	13.75	13.75	572	+0.84(+6.51%)
Apr 03, 2018	13.32	13.45	12.82	12.91	3,420	-0.55(-4.06%)

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.