Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		13.21	12.71	13.13	13,266,719	+0.43(+3.39%)
Jun 28, 2018	12.70	12.80	12.61	12.70	6,322,965	+0.00(+0.00%)
Jun 27, 2018	12.72	12.82	12.66	12.70	9,468,548	-0.05(-0.39%)
Jun 26, 2018	12.79	12.80	12.57	12.75	9,182,437	-0.12(-0.93%)
Jun 25, 2018	12.95	13.07	12.86	12.87	5,818,607	-0.17(-1.30%)
Jun 22, 2018	12.90	13.09	12.87	13.04	6,648,576	+0.19(+1.48%)
Jun 21, 2018	12.74	12.91	12.72	12.85	6,177,488	+0.03(+0.23%)
Jun 20, 2018	12.86	12.92	12.79	12.82	4,969,773	-0.04(-0.31%)
Jun 19, 2018	12.75	12.96	12.72	12.86	7,640,336	+0.02(+0.16%)
Jun 18, 2018	12.79	12.87	12.74	12.84	9,461,512	+0.03(+0.23%)
Jun 15, 2018		13.17	12.70	12.81	23,710,382	-0.36(-2.73%)
Jun 14, 2018	13.12	13.20	13.05	13.17	8,698,740	+0.12(+0.92%)
Jun 13, 2018	13.15	13.18	12.96	13.05	9,222,128	-0.11(-0.84%)
Jun 12, 2018	13.10	13.19	12.98	13.16	7,542,904	-0.04(-0.30%)
Jun 11, 2018	12.97	13.24	12.94	13.20	7,755,074	+0.18(+1.38%)
Jun 08, 2018	12.95	13.06	12.91	13.02	3,706,355	+0.07(+0.54%)
Jun 07, 2018	12.96	13.04	12.90	12.95	8,005,615	+0.01(+0.08%)
Jun 06, 2018			12.81	12.94	8,649,150	-0.02(-0.15%)
Jun 05, 2018	12.92	13.09	12.87	12.96	8,119,980	+0.06(+0.47%)
Jun 04, 2018	13.12	13.16	12.87	12.90	6,315,520	-0.18(-1.38%)
Jun 01, 2018	13.15	13.25	12.94	13.08	11,123,326	-0.11(-0.83%)
May 31, 2018	13.40	13.40	13.12	13.19	10,970,957	-0.19(-1.42%)
May 30, 2018	13.37	13.47	13.29	13.38	5,933,208	+0.05(+0.38%)
May 29, 2018	13.26	13.52	13.25	13.33	7,177,452	-0.06(-0.45%)
May 25, 2018		13.39	13.39	13.39	0	-0.09(-0.67%)
May 24, 2018	13.34	13.62	13.25	13.48	12,549,120	+0.15(+1.13%)
May 23, 2018	13.07	13.37	13.02	13.33	6,997,376	+0.21(+1.60%)
May 22, 2018	13.27	13.37	13.12	13.12	6,272,891	-0.08(-0.61%)
May 21, 2018	13.13	13.24	13.04	13.20	5,361,954	+0.04(+0.30%)
May 18, 2018	13.12	13.20	12.97	13.16	6,468,133	-0.03(-0.23%)
May 17, 2018	13.20	13.22	13.13	13.19	3,808,387	-0.01(-0.08%)
May 16, 2018	13.21	13.26	13.14	13.20	3,881,507	+0.03(+0.23%)
May 15, 2018	13.13	13.29	12.99	13.17	8,322,947	-0.31(-2.30%)
May 14, 2018	13.55	13.59	13.39	13.48	5,216,638	-0.02(-0.15%)
May 11, 2018	13.59	13.67	13.45	13.50	9,322,886	-0.03(-0.22%)
May 10, 2018	13.44	13.61	13.40	13.53	11,293,317	+0.21(+1.58%)
May 09, 2018	13.26	13.38	13.11	13.32	7,799,234	+0.04(+0.30%)
May 08, 2018	13.30	13.30	13.02	13.28	11,792,981	-0.08(-0.60%)
May 07, 2018	13.47	13.50	13.34	13.36	5,635,609	-0.11(-0.82%)
May 04, 2018	13.38	13.51	13.35	13.47	6,269,572	-0.01(-0.07%)
May 03, 2018	13.55	13.66	13.42	13.48	8,943,732	+0.11(+0.82%)
May 02, 2018	13.48	13.64	13.37	13.37	8,313,081	-0.07(-0.52%)
May 01, 2018	13.44	13.45	13.26	13.44	7,508,877	-0.03(-0.22%)
Apr 30, 2018	13.63	13.66	13.40	13.47	10,181,192	-0.30(-2.18%)
Apr 27, 2018	13.62	13.80	13.62	13.77	7,882,245	+0.15(+1.10%)
Apr 26, 2018	13.53	13.76	13.41	13.62	10,533,864	+0.13(+0.96%)
Apr 25, 2018	13.20	13.53	13.16	13.49	11,704,338	+0.11(+0.82%)
Apr 24, 2018	12.93	13.49	12.92	13.38	19,652,740	+0.46(+3.56%)
Apr 23, 2018	13.00	13.01	12.77	12.92	11,023,597	-0.25(-1.90%)
Apr 20, 2018	13.25	13.27	13.02	13.17	9,071,097	-0.15(-1.13%)
Apr 19, 2018	13.32	13.37	13.13	13.32	11,141,543	+0.06(+0.45%)
Apr 18, 2018	13.17	13.38	13.17	13.26	14,768,991	+0.19(+1.45%)
Apr 17, 2018	13.00	13.13	12.97	13.07	6,892,265	+0.04(+0.31%)
Apr 16, 2018	13.20	13.20	12.93	13.03	8,473,628	-0.12(-0.91%)
Apr 13, 2018	13.01	13.24	12.98	13.15	11,510,770	+0.27(+2.10%)
Apr 12, 2018	12.95	12.99	12.82	12.88	10,654,606	-0.20(-1.53%)
Apr 11, 2018	12.87	13.27	12.86	13.08	19,391,060	+0.31(+2.43%)
Apr 10, 2018	12.78	12.86	12.73	12.77	7,448,293	+0.09(+0.71%)
Apr 09, 2018	12.69	12.79	12.49	12.68	7,953,717	-0.01(-0.08%)
Apr 06, 2018	12.66	12.77	12.59	12.69	9,038,823	+0.12(+0.95%)
Apr 05, 2018	12.41	12.63	12.40	12.57	7,274,003	+0.05(+0.40%)
Apr 04, 2018	12.60	12.71	12.44	12.52	8,429,140	+0.02(+0.16%)
Apr 03, 2018	12.60	12.61	12.34	12.50	8,097,805	-0.12(-0.95%)

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.