Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.56	13.71	13.53	13.61	2,038,461	+0.02(+0.15%)
May 30, 2018	13.54	13.71	13.47	13.59	1,655,187	+0.05(+0.37%)
May 29, 2018	13.52	13.58	13.52	13.54	805,351	-0.01(-0.07%)
May 25, 2018		13.55	13.55	13.55	0	+0.05(+0.37%)
May 24, 2018	13.47	13.50	13.47	13.50	636,311	+0.03(+0.22%)
May 23, 2018	13.48	13.49	13.46	13.47	585,648	+0.00(+0.00%)
May 22, 2018	13.49	13.53	13.46	13.47	1,062,451	-0.02(-0.15%)
May 21, 2018	13.48	13.54	13.46	13.49	981,936	+0.02(+0.15%)
May 18, 2018	13.45	13.49	13.44	13.47	547,262	+0.03(+0.22%)
May 17, 2018	13.49	13.50	13.43	13.44	701,075	-0.03(-0.19%)
May 16, 2018	13.44	13.48	13.44	13.46	845,349	+0.02(+0.15%)
May 15, 2018	13.44	13.46	13.43	13.45	534,472	+0.01(+0.07%)
May 14, 2018	13.45	13.46	13.43	13.44	517,549	-0.02(-0.15%)
May 11, 2018	13.44	13.46	13.41	13.46	498,752	+0.01(+0.07%)
May 10, 2018	13.45	13.46	13.43	13.45	524,651	+0.01(+0.07%)
May 09, 2018	13.45	13.46	13.42	13.44	639,675	-0.02(-0.15%)
May 08, 2018	13.43	13.46	13.42	13.46	1,020,761	+0.02(+0.15%)
May 07, 2018	13.46	13.47	13.43	13.44	486,007	-0.01(-0.07%)
May 04, 2018	13.42	13.47	13.40	13.45	750,838	+0.02(+0.15%)
May 03, 2018	13.46	13.46	13.41	13.43	529,640	-0.03(-0.22%)
May 02, 2018	13.46	13.47	13.46	13.46	1,334,787	-0.01(-0.07%)
May 01, 2018	13.46	13.47	13.42	13.46	773,211	+0.01(+0.07%)
Apr 30, 2018	13.46	13.46	13.43	13.46	1,061,639	-0.01(-0.07%)
Apr 27, 2018	13.46	13.48	13.46	13.46	820,889	+0.00(+0.00%)
Apr 26, 2018	13.46	13.48	13.46	13.46	713,513	+0.00(+0.00%)
Apr 25, 2018	13.42	13.46	13.41	13.46	865,735	+0.06(+0.44%)
Apr 24, 2018	13.46	13.48	13.40	13.41	499,223	-0.03(-0.22%)
Apr 23, 2018	13.42	13.50	13.40	13.44	756,086	+0.00(+0.00%)
Apr 20, 2018	13.41	13.44	13.38	13.44	1,087,413	+0.05(+0.37%)
Apr 19, 2018	13.41	13.45	13.39	13.39	1,049,116	-0.01(-0.07%)
Apr 18, 2018	13.43	13.47	13.40	13.40	1,685,684	-0.05(-0.37%)
Apr 17, 2018	13.42	13.47	13.40	13.45	859,096	+0.06(+0.44%)
Apr 16, 2018	13.41	13.44	13.39	13.39	1,197,779	+0.00(+0.00%)
Apr 13, 2018	13.42	13.44	13.39	13.39	822,585	+0.00(+0.00%)
Apr 12, 2018	13.47	13.47	13.39	13.39	987,966	-0.06(-0.44%)
Apr 11, 2018	13.41	13.46	13.39	13.45	1,010,922	+0.06(+0.44%)
Apr 10, 2018	13.43	13.45	13.38	13.39	1,762,951	+0.00(+0.00%)
Apr 09, 2018	13.44	13.46	13.37	13.39	2,286,170	-0.01(-0.07%)
Apr 06, 2018	13.43	13.53	13.39	13.40	1,465,179	-0.03(-0.22%)
Apr 05, 2018	13.56	13.58	13.41	13.43	1,537,156	-0.13(-0.95%)
Apr 04, 2018	13.39	13.57	13.39	13.55	2,740,369	+0.17(+1.26%)
Apr 03, 2018	13.44	13.46	13.39	13.39	1,799,223	+0.00(+0.00%)
Apr 02, 2018	13.42	13.48	13.38	13.39	2,915,537	-0.04(-0.29%)
Mar 29, 2018		13.43	13.43	13.43	0	-0.35(-2.52%)
Mar 28, 2018	13.78	13.87	13.63	13.77	6,430,484	-0.01(-0.07%)
Mar 27, 2018	13.78	13.98	13.72	13.78	8,633,256	+0.07(+0.51%)
Mar 26, 2018	13.55	13.82	13.47	13.71	17,172,414	+3.25(+31.09%)
Mar 23, 2018	9.866	10.55	9.846	10.46	1,035,486	+0.64(+6.57%)
Mar 22, 2018	9.846	10.01	9.737	9.816	846,742	-0.11(-1.10%)
Mar 21, 2018	10.20	10.29	9.925	9.925	952,070	-0.30(-2.91%)
Mar 20, 2018	10.29	10.47	10.00	10.22	1,033,160	-0.05(-0.48%)
Mar 19, 2018	10.41	10.58	10.18	10.27	1,185,693	-0.17(-1.61%)
Mar 16, 2018	10.18	10.70	10.11	10.44	1,815,975	+0.28(+2.73%)
Mar 15, 2018	10.18	10.41	10.06	10.16	831,900	+0.04(+0.39%)
Mar 14, 2018	10.35	10.39	9.965	10.12	934,344	-0.15(-1.45%)
Mar 13, 2018	10.08	10.32	9.658	10.27	2,512,213	-0.19(-1.80%)
Mar 12, 2018	10.38	10.72	10.33	10.46	559,282	+0.09(+0.86%)
Mar 09, 2018	10.12	10.40	10.05	10.37	798,362	+0.35(+3.46%)
Mar 08, 2018	10.44	10.53	9.965	10.02	994,417	-0.35(-3.35%)
Mar 07, 2018			10.32	10.37	716,508	-0.49(-4.48%)
Mar 06, 2018	10.62	10.87	10.56	10.86	694,596	+0.24(+2.24%)
Mar 05, 2018	10.20	10.88	10.14	10.62	1,429,725	+0.35(+3.38%)
Mar 02, 2018	10.11	10.27	9.261	10.27	2,604,399	-0.07(-0.67%)

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.