Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	14.21	14.29	14.00	14.12	92,391	+0.04(+0.28%)
Jun 28, 2018	14.09	14.28	13.85	14.08	89,078	-0.12(-0.85%)
Jun 27, 2018	14.57	14.57	13.64	14.20	90,017	-0.52(-3.53%)
Jun 26, 2018	14.32	14.92	14.14	14.72	64,459	+0.40(+2.79%)
Jun 25, 2018	14.30	14.67	13.82	14.32	274,696	-0.24(-1.65%)
Jun 22, 2018	14.29	14.60	14.20	14.56	118,618	+0.16(+1.11%)
Jun 21, 2018	14.85	14.85	14.30	14.40	139,772	-0.29(-1.97%)
Jun 20, 2018	14.51	14.94	14.21	14.69	179,984	+0.07(+0.48%)
Jun 19, 2018	14.88	14.88	13.87	14.62	260,958	-0.53(-3.50%)
Jun 18, 2018	13.97	15.39	13.68	15.15	1,110,887	+1.24(+8.91%)
Jun 15, 2018		14.13	13.34	13.91	242,192	+0.00(+0.00%)
Jun 14, 2018	13.96	14.57	13.58	13.91	238,188	-0.09(-0.64%)
Jun 13, 2018	14.58	14.75	13.67	14.00	392,511	-0.50(-3.45%)
Jun 12, 2018	14.40	14.71	14.40	14.50	252,607	+0.00(+0.00%)
Jun 11, 2018	14.70	15.00	14.50	14.50	592,865	-0.20(-1.36%)
Jun 08, 2018	14.73	14.85	14.51	14.70	394,362	+0.10(+0.68%)
Jun 07, 2018	15.30	15.38	14.35	14.60	1,578,616	-0.42(-2.80%)
Jun 06, 2018	15.21	15.35	14.90	15.02	207,876	-0.43(-2.78%)
Jun 05, 2018	15.00	15.80	14.80	15.45	231,112	-0.56(-3.50%)
Jun 04, 2018	16.07	16.29	15.70	16.01	70,959	-0.37(-2.26%)
Jun 01, 2018	16.00	16.50	15.77	16.38	83,659	+0.69(+4.40%)
May 31, 2018	16.12	16.77	15.63	15.69	266,986	-0.05(-0.32%)
May 30, 2018	15.99	15.99	15.50	15.74	86,458	-0.19(-1.19%)
May 29, 2018	15.98	16.19	15.84	15.93	50,195	-0.09(-0.56%)
May 25, 2018		16.02	16.02	16.02	0	-0.01(-0.06%)
May 24, 2018	16.20	16.20	15.85	16.03	53,816	-0.15(-0.93%)
May 23, 2018	16.11	16.38	16.10	16.18	40,704	+0.07(+0.43%)
May 22, 2018	16.38	16.45	16.00	16.11	82,657	-0.13(-0.80%)
May 21, 2018	15.79	16.55	15.79	16.24	97,822	+0.37(+2.33%)
May 18, 2018	15.70	16.48	15.60	15.87	139,963	-0.47(-2.88%)
May 17, 2018	16.30	16.99	16.01	16.34	104,656	-0.68(-4.00%)
May 16, 2018	17.75	18.00	16.98	17.02	185,390	-0.73(-4.11%)
May 15, 2018	17.12	17.97	17.12	17.75	72,000	+0.54(+3.14%)
May 14, 2018	17.61	17.72	17.06	17.21	190,268	+0.06(+0.35%)
May 11, 2018	16.40	18.18	16.17	17.15	647,900	+0.98(+6.06%)
May 10, 2018	16.23	16.53	16.05	16.17	120,993	+0.15(+0.94%)
May 09, 2018	15.67	16.39	15.67	16.02	65,549	+0.48(+3.09%)
May 08, 2018	15.65	15.98	15.50	15.54	24,223	-0.15(-0.96%)
May 07, 2018	15.65	15.83	15.65	15.69	32,810	+0.11(+0.71%)
May 04, 2018	15.86	15.86	15.54	15.58	27,807	-0.05(-0.32%)
May 03, 2018	15.77	15.81	15.55	15.63	45,006	-0.07(-0.45%)
May 02, 2018	15.79	15.90	15.60	15.70	35,133	+0.10(+0.64%)
May 01, 2018	16.21	16.21	15.60	15.60	13,077	-0.73(-4.47%)
Apr 30, 2018	16.08	16.44	15.18	16.33	58,418	+0.38(+2.38%)
Apr 27, 2018	16.31	16.31	15.76	15.95	45,808	+0.23(+1.46%)
Apr 26, 2018	16.45	16.45	15.56	15.72	34,577	-0.73(-4.44%)
Apr 25, 2018	16.10	16.50	15.54	16.45	106,372	+0.21(+1.29%)
Apr 24, 2018	15.99	16.59	15.67	16.24	47,522	+0.21(+1.31%)
Apr 23, 2018	15.98	16.10	15.40	16.03	56,359	-0.07(-0.43%)
Apr 20, 2018	15.91	16.10	15.21	16.10	19,645	+0.28(+1.77%)
Apr 19, 2018	15.09	15.90	15.09	15.82	46,506	+0.73(+4.84%)
Apr 18, 2018	14.95	15.19	14.91	15.09	27,836	+0.12(+0.80%)
Apr 17, 2018	15.00	15.27	14.90	14.97	20,167	+0.04(+0.27%)
Apr 16, 2018	15.07	15.20	14.81	14.93	16,803	-0.11(-0.73%)
Apr 13, 2018	15.33	15.33	14.70	15.04	30,369	-0.32(-2.08%)
Apr 12, 2018	15.50	15.93	15.19	15.36	19,315	-0.03(-0.19%)
Apr 11, 2018	15.08	15.60	14.67	15.39	38,279	+0.41(+2.74%)
Apr 10, 2018	15.52	15.69	14.98	14.98	120,164	-0.38(-2.47%)
Apr 09, 2018	15.09	16.00	15.09	15.36	72,403	+0.41(+2.74%)
Apr 06, 2018	15.15	15.24	14.84	14.95	21,625	-0.33(-2.16%)
Apr 05, 2018	15.17	15.67	14.70	15.28	39,192	+0.22(+1.46%)
Apr 04, 2018	14.59	15.21	14.52	15.06	33,249	+0.18(+1.21%)
Apr 03, 2018	14.97	15.30	14.67	14.88	58,462	-0.14(-0.93%)

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.