Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	13.79	13.87	13.79	13.82	799,019	-0.01(-0.10%)
Jun 28, 2018	13.78	13.84	13.76	13.84	658,193	+0.04(+0.32%)
Jun 27, 2018	13.82	13.82	13.78	13.79	851,778	-0.01(-0.05%)
Jun 26, 2018	13.83	13.83	13.79	13.80	738,239	-0.03(-0.21%)
Jun 25, 2018	13.84	13.85	13.80	13.83	957,516	+0.00(+0.03%)
Jun 22, 2018	13.87	13.87	13.81	13.83	933,484	-0.05(-0.39%)
Jun 21, 2018	13.87	13.88	13.84	13.88	840,541	+0.00(+0.01%)
Jun 20, 2018	13.92	13.92	13.86	13.88	963,657	-0.04(-0.31%)
Jun 19, 2018	13.91	13.92	13.87	13.92	1,021,192	+0.04(+0.26%)
Jun 18, 2018	13.92	13.93	13.89	13.89	862,033	-0.05(-0.36%)
Jun 15, 2018		13.94	13.91	13.94	706,877	+0.03(+0.21%)
Jun 14, 2018	13.91	13.92	13.89	13.91	686,847	+0.00(+0.00%)
Jun 13, 2018	13.89	13.91	13.86	13.91	1,008,268	+0.04(+0.26%)
Jun 12, 2018	13.86	13.89	13.86	13.87	938,881	+0.03(+0.21%)
Jun 11, 2018	13.87	13.90	13.84	13.84	878,026	-0.06(-0.42%)
Jun 08, 2018	13.90	13.91	13.86	13.90	1,389,021	+0.00(+0.00%)
Jun 07, 2018	13.89	13.91	13.86	13.90	2,161,226	-0.01(-0.05%)
Jun 06, 2018		13.91		13.91	1,175,052	+0.02(+0.16%)
Jun 05, 2018	13.86	13.89	13.85	13.89	1,025,718	+0.06(+0.47%)
Jun 04, 2018	13.81	13.86	13.81	13.82	1,763,351	+0.02(+0.16%)
Jun 01, 2018	13.79	13.83	13.78	13.80	1,412,331	+0.04(+0.31%)
May 31, 2018	13.81	13.81	13.76	13.76	1,648,099	-0.04(-0.31%)
May 30, 2018	13.81	13.83	13.79	13.80	1,490,664	-0.04(-0.26%)
May 29, 2018	13.87	13.88	13.81	13.84	1,296,549	-0.04(-0.31%)
May 25, 2018		13.88	13.88	13.88	0	-0.02(-0.16%)
May 24, 2018	13.85	13.90	13.84	13.90	619,902	+0.03(+0.21%)
May 23, 2018	13.88	13.88	13.85	13.87	965,238	-0.01(-0.05%)
May 22, 2018	13.92	13.93	13.85	13.88	1,037,084	-0.01(-0.09%)
May 21, 2018	13.89	13.91	13.87	13.89	845,551	-0.01(-0.05%)
May 18, 2018	13.89	13.91	13.86	13.90	1,097,594	+0.00(+0.00%)
May 17, 2018	13.89	13.90	13.86	13.90	1,128,207	+0.00(+0.00%)
May 16, 2018	13.91	13.92	13.88	13.90	882,976	-0.03(-0.21%)
May 15, 2018	13.90	13.93	13.88	13.93	1,134,056	+0.00(+0.00%)
May 14, 2018	13.91	13.93	13.89	13.93	635,812	+0.01(+0.10%)
May 11, 2018	13.86	13.91	13.86	13.91	678,377	+0.05(+0.36%)
May 10, 2018	13.89	13.90	13.78	13.86	933,695	-0.02(-0.15%)
May 09, 2018	13.88	13.89	13.86	13.88	768,761	+0.00(+0.00%)
May 08, 2018	13.91	13.91	13.86	13.88	1,457,722	-0.03(-0.21%)
May 07, 2018	13.90	13.91	13.88	13.91	796,740	+0.01(+0.05%)
May 04, 2018	13.90	13.92	13.88	13.91	1,124,859	-0.01(-0.05%)
May 03, 2018	13.92	13.93	13.90	13.91	657,340	+0.00(+0.00%)
May 02, 2018	13.92	13.96	13.90	13.91	897,021	-0.02(-0.16%)
May 01, 2018	13.93	13.94	13.90	13.93	764,433	-0.01(-0.05%)
Apr 30, 2018	13.93	13.96	13.91	13.94	675,804	+0.00(+0.00%)
Apr 27, 2018	13.94	13.94	13.91	13.94	795,588	-0.01(-0.10%)
Apr 26, 2018	13.88	13.96	13.88	13.96	1,014,630	+0.02(+0.15%)
Apr 25, 2018	13.96	13.99	13.90	13.93	1,112,863	-0.03(-0.21%)
Apr 24, 2018	14.00	14.00	13.93	13.96	1,668,503	-0.04(-0.31%)
Apr 23, 2018	13.99	14.01	13.96	14.01	850,670	+0.01(+0.10%)
Apr 20, 2018	14.02	14.02	13.98	13.99	809,796	-0.02(-0.15%)
Apr 19, 2018	13.98	14.01	13.98	14.01	880,458	+0.02(+0.15%)
Apr 18, 2018	14.01	14.12	13.98	13.99	1,486,905	-0.01(-0.10%)
Apr 17, 2018	14.00	14.01	13.96	14.00	1,330,132	+0.03(+0.20%)
Apr 16, 2018	14.00	14.01	13.96	13.98	1,625,401	-0.01(-0.10%)
Apr 13, 2018	13.98	14.00	13.98	13.99	993,160	+0.01(+0.10%)
Apr 12, 2018	14.00	14.02	13.96	13.98	921,323	-0.02(-0.15%)
Apr 11, 2018	13.96	14.00	13.95	14.00	1,130,821	+0.01(+0.05%)
Apr 10, 2018	13.99	14.14	13.96	13.99	1,084,958	+0.01(+0.10%)
Apr 09, 2018	13.96	13.98	13.95	13.98	1,105,874	+0.02(+0.15%)
Apr 06, 2018	13.94	13.95	13.93	13.95	937,094	+0.01(+0.10%)
Apr 05, 2018	13.95	13.96	13.91	13.94	888,284	+0.01(+0.05%)
Apr 04, 2018	13.93	13.95	13.91	13.93	1,050,719	-0.01(-0.05%)
Apr 03, 2018	13.95	13.95	13.91	13.94	845,246	+0.01(+0.05%)

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.