Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	14.25	14.25	14.04	14.13	2,418	+0.17(+1.20%)
Jun 28, 2018	14.13	14.13	13.79	13.96	6,927	-0.17(-1.18%)
Jun 27, 2018	14.21	14.21	14.09	14.13	1,649	-0.04(-0.30%)
Jun 26, 2018	13.75	14.54	13.67	14.17	4,500	+0.38(+2.73%)
Jun 22, 2018		13.79	13.79	13.79	19	-0.38(-2.66%)
Jun 20, 2018		14.17	14.17	14.17	14	-0.13(-0.91%)
Jun 19, 2018	15.05	15.05	14.29	14.30	5,779	+0.17(+1.21%)
Jun 18, 2018	14.00	14.13	13.54	14.13	1,516	+0.13(+0.90%)
Jun 15, 2018	13.93	14.00	13.93	14.00	1,126	+0.04(+0.30%)
Jun 14, 2018	13.92	14.00	13.92	13.96	1,705	-0.14(-0.96%)
Jun 13, 2018	13.29	14.10	13.25	14.10	11,168	+0.80(+6.05%)
Jun 12, 2018	13.21	13.29	13.21	13.29	522	+0.04(+0.32%)
Jun 11, 2018	13.25	13.25	13.25	13.25	321	+0.25(+1.93%)
Jun 08, 2018	13.25	13.25	12.96	13.00	3,505	-0.17(-1.27%)
Jun 07, 2018	13.37	13.37	13.14	13.17	3,597	+0.08(+0.64%)
Jun 06, 2018	13.42	13.79	13.08	13.08	5,365	-0.29(-2.19%)
Jun 05, 2018	13.21	13.48	12.91	13.37	7,369	+0.33(+2.56%)
Jun 04, 2018	13.37	13.37	12.83	13.04	6,930	-0.33(-2.50%)
Jun 01, 2018	13.29	13.46	13.03	13.37	2,977	-0.04(-0.31%)
May 31, 2018	13.25	13.58	13.08	13.42	4,531	+0.08(+0.62%)
May 30, 2018	13.83	13.83	13.33	13.33	6,805	-0.50(-3.61%)
May 29, 2018	13.25	13.96	12.86	13.83	3,453	+0.58(+4.40%)
May 25, 2018		13.25	13.25	13.25	0	-0.08(-0.62%)
May 24, 2018	13.62	13.62	12.92	13.33	3,795	-0.29(-2.14%)
May 23, 2018	13.71	13.75	13.50	13.62	1,107	+0.21(+1.55%)
May 22, 2018	13.58	13.58	12.75	13.42	5,539	-0.38(-2.72%)
May 21, 2018	14.08	14.08	13.79	13.79	4,646	-0.29(-2.07%)
May 17, 2018		14.08	14.08	14.08	328	+0.33(+2.42%)
May 16, 2018	14.17	14.17	13.75	13.75	981	+0.08(+0.61%)
May 14, 2018		13.67	13.67	13.67	15	-0.25(-1.80%)
May 11, 2018	13.92	13.92	13.92	13.92	2,142	+0.54(+4.05%)
May 09, 2018		13.37	13.37	13.37	242	-0.21(-1.53%)
May 08, 2018	13.92	13.92	13.58	13.58	2,262	-0.17(-1.24%)
May 07, 2018	13.75	13.75	13.75	13.75	1,194	-0.25(-1.76%)
May 04, 2018	14.50	14.50	14.00	14.00	769	+0.08(+0.60%)
May 03, 2018	13.75	13.93	13.75	13.92	3,560	+0.04(+0.30%)
May 02, 2018	14.00	14.79	13.37	13.87	36,165	-0.04(-0.30%)
May 01, 2018	13.67	13.92	13.42	13.92	1,760	+0.29(+2.14%)
Apr 30, 2018	13.67	13.83	13.62	13.62	2,149	+0.04(+0.31%)
Apr 27, 2018	13.71	14.71	13.58	13.58	3,003	+0.04(+0.31%)
Apr 26, 2018	13.71	14.10	13.37	13.54	4,023	+0.00(+0.00%)
Apr 25, 2018	13.58	13.92	13.42	13.54	5,229	-0.08(-0.61%)
Apr 24, 2018	13.46	14.67	13.33	13.62	19,985	-1.17(-7.89%)
Apr 23, 2018	13.42	14.79	13.42	14.79	622	+1.29(+9.57%)
Apr 20, 2018	13.46	13.75	13.42	13.50	24,669	+0.17(+1.25%)
Apr 19, 2018	13.33	14.17	13.33	13.33	4,002	+0.21(+1.59%)
Apr 18, 2018	12.79	13.13	12.79	13.12	3,998	+0.12(+0.96%)
Apr 17, 2018	12.75	13.00	12.71	13.00	2,436	+0.21(+1.63%)
Apr 16, 2018	12.79	12.79	12.79	12.79	574	-0.25(-1.92%)
Apr 12, 2018		13.04	13.04	13.04	254	-0.29(-2.19%)
Apr 11, 2018	13.29	13.33	13.29	13.33	2,526	-0.04(-0.31%)
Apr 10, 2018	13.29	13.58	13.03	13.37	9,471	+0.21(+1.58%)
Apr 09, 2018	12.75	13.50	12.75	13.17	1,315	-0.46(-3.36%)
Apr 04, 2018		13.62	13.62	13.62	577	+0.83(+6.51%)
Apr 03, 2018	13.21	13.33	12.71	12.79	3,451	-0.54(-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.