Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		14.85	14.45	14.80	347,526	+0.10(+0.68%)
Jun 28, 2018	14.45	14.90	14.32	14.70	496,710	+0.15(+1.03%)
Jun 27, 2018	15.05	15.10	14.55	14.55	860,563	-0.55(-3.64%)
Jun 26, 2018	15.05	15.25	14.85	15.10	1,241,043	+0.10(+0.67%)
Jun 25, 2018	15.35	15.55	14.97	15.00	1,589,216	-0.20(-1.32%)
Jun 22, 2018	14.50	15.30	13.78	15.20	6,914,560	+3.05(+25.10%)
Jun 21, 2018	12.40	12.75	11.90	12.15	436,079	-0.20(-1.62%)
Jun 20, 2018	12.20	12.50	12.07	12.35	1,275,144	+0.25(+2.07%)
Jun 19, 2018	12.35	12.35	12.07	12.10	410,556	-0.20(-1.63%)
Jun 18, 2018	12.10	12.50	12.05	12.30	376,432	+0.15(+1.23%)
Jun 15, 2018		12.20	12.05	12.15	221,523	+0.10(+0.83%)
Jun 14, 2018	12.00	12.10	11.85	12.05	242,755	+0.15(+1.26%)
Jun 13, 2018	12.00	12.05	11.80	11.90	205,190	+0.00(+0.00%)
Jun 12, 2018	11.80	12.00	11.70	11.90	157,072	+0.05(+0.42%)
Jun 11, 2018	12.00	12.15	11.62	11.85	198,827	-0.10(-0.84%)
Jun 08, 2018	11.80	12.10	11.70	11.95	197,426	+0.15(+1.27%)
Jun 07, 2018	12.00	12.00	11.80	11.80	180,791	-0.15(-1.26%)
Jun 06, 2018	12.20	12.30	11.95	11.95	343,432	-0.20(-1.65%)
Jun 05, 2018	11.85	12.35	11.70	12.15	300,651	+0.25(+2.10%)
Jun 04, 2018	11.90	12.15	11.55	11.90	502,643	-0.10(-0.83%)
Jun 01, 2018	12.20	12.22	11.95	12.00	159,260	-0.20(-1.64%)
May 31, 2018	12.15	12.47	12.10	12.20	588,335	+0.05(+0.41%)
May 30, 2018	12.15	12.35	12.15	12.15	126,284	-0.05(-0.41%)
May 29, 2018	12.05	12.25	11.90	12.20	240,916	+0.05(+0.41%)
May 25, 2018		12.15	12.15	12.15	0	-0.10(-0.82%)
May 24, 2018	12.25	12.30	12.15	12.25	124,791	+0.00(+0.00%)
May 23, 2018	12.25	12.40	12.15	12.25	129,977	+0.00(+0.00%)
May 22, 2018	12.50	12.65	12.25	12.25	199,531	-0.20(-1.61%)
May 21, 2018	12.50	12.65	12.35	12.45	213,949	-0.05(-0.40%)
May 18, 2018	12.35	12.70	12.20	12.50	188,144	+0.05(+0.40%)
May 17, 2018	12.30	12.60	12.15	12.45	316,934	+0.10(+0.81%)
May 16, 2018	12.35	12.50	12.35	12.35	203,040	-0.05(-0.40%)
May 15, 2018	12.45	12.55	10.35	12.40	182,456	-0.10(-0.80%)
May 14, 2018	12.65	12.70	12.30	12.50	241,006	-0.10(-0.79%)
May 11, 2018	12.65	12.65	12.40	12.60	342,942	-0.05(-0.40%)
May 10, 2018	12.70	12.90	12.45	12.65	229,534	+0.00(+0.00%)
May 09, 2018	12.55	12.80	12.55	12.65	385,892	+0.05(+0.40%)
May 08, 2018	12.55	12.80	12.35	12.60	299,873	+0.05(+0.40%)
May 07, 2018	12.55	12.76	12.55	12.55	78,936	-0.05(-0.40%)
May 04, 2018	12.65	12.80	11.00	12.60	233,221	-0.15(-1.18%)
May 03, 2018	12.80	12.80	12.68	12.75	148,267	+0.00(+0.00%)
May 02, 2018	12.90	12.90	12.65	12.75	261,775	-0.15(-1.16%)
May 01, 2018	12.85	12.90	12.65	12.90	195,801	+0.10(+0.78%)
Apr 30, 2018	12.90	13.00	12.70	12.80	287,021	-0.05(-0.39%)
Apr 27, 2018	12.95	12.95	12.80	12.85	52,540	-0.10(-0.77%)
Apr 26, 2018	12.90	13.20	12.90	12.95	49,517	-0.05(-0.38%)
Apr 25, 2018	13.15	13.38	12.85	13.00	197,672	-0.10(-0.76%)
Apr 24, 2018	13.25	13.40	12.95	13.10	116,610	-0.10(-0.76%)
Apr 23, 2018	13.25	13.32	13.00	13.20	83,904	+0.00(+0.00%)
Apr 20, 2018	13.50	13.50	13.15	13.20	90,673	-0.20(-1.49%)
Apr 19, 2018	13.55	13.60	13.35	13.40	63,104	-0.05(-0.37%)
Apr 18, 2018	13.65	13.65	13.40	13.45	104,678	-0.15(-1.10%)
Apr 17, 2018	13.65	13.70	13.60	13.60	361,525	+0.00(+0.00%)
Apr 16, 2018	13.65	13.65	13.55	13.60	80,501	+0.00(+0.00%)
Apr 13, 2018	13.60	13.70	13.47	13.60	249,600	+0.10(+0.74%)
Apr 12, 2018	13.35	13.65	13.20	13.50	119,411	+0.10(+0.75%)
Apr 11, 2018	13.80	13.80	13.40	13.40	738,384	-0.25(-1.83%)
Apr 10, 2018	13.65	13.70	13.45	13.65	130,266	+0.10(+0.74%)
Apr 09, 2018	13.55	13.70	13.45	13.55	92,028	+0.05(+0.37%)
Apr 06, 2018	13.50	13.60	13.50	13.50	133,105	-0.05(-0.37%)
Apr 05, 2018	13.70	13.75	13.47	13.55	120,648	-0.10(-0.73%)
Apr 04, 2018	13.65	13.75	13.55	13.65	179,066	-0.05(-0.36%)
Apr 03, 2018	13.70	13.85	13.60	13.70	419,885	+0.05(+0.37%)
Apr 02, 2018	13.70	13.90	13.53	13.65	258,144	+0.00(+0.00%)
Mar 29, 2018		13.65	13.65	13.65	0	+0.50(+3.80%)
Mar 28, 2018	13.25	13.50	13.00	13.15	269,629	-0.05(-0.38%)
Mar 27, 2018	13.15	13.50	13.15	13.20	194,084	-0.05(-0.38%)
Mar 26, 2018	13.55	13.55	13.25	13.25	121,590	-0.18(-1.30%)
Mar 23, 2018	13.50	13.50	13.35	13.43	113,671	-0.02(-0.19%)
Mar 22, 2018	13.65	13.70	13.45	13.45	104,879	-0.15(-1.10%)
Mar 21, 2018	13.55	13.70	13.55	13.60	210,986	+0.00(+0.00%)
Mar 20, 2018	13.55	13.60	13.40	13.60	442,946	+0.05(+0.37%)
Mar 19, 2018	13.70	13.80	13.55	13.55	496,836	+0.00(+0.00%)
Mar 16, 2018	13.80	13.95	13.15	13.55	1,366,727	-0.20(-1.45%)
Mar 15, 2018	13.50	13.75	13.50	13.75	309,603	+0.10(+0.73%)
Mar 14, 2018	13.60	13.75	13.50	13.65	571,329	+0.15(+1.11%)
Mar 13, 2018	13.30	13.55	13.30	13.50	482,057	+0.30(+2.27%)
Mar 12, 2018	13.00	15.60	13.00	13.20	517,370	+0.25(+1.93%)
Mar 09, 2018	12.70	13.10	12.50	12.95	464,799	+0.30(+2.37%)
Mar 08, 2018	12.55	12.65	12.45	12.65	179,553	+0.20(+1.61%)
Mar 07, 2018	12.20	12.50	12.20	12.45	183,946	+0.20(+1.63%)
Mar 06, 2018	12.50	12.55	12.25	12.25	350,727	-0.25(-2.00%)
Mar 05, 2018	12.60	12.60	12.10	12.50	361,671	+0.45(+3.73%)
Mar 02, 2018	12.00	12.25	12.00	12.05	164,955	+0.00(+0.00%)
Mar 01, 2018	12.25	12.50	11.90	12.05	117,605	-0.15(-1.23%)
Feb 28, 2018	11.95	12.20	11.95	12.20	116,225	+0.25(+2.09%)
Feb 27, 2018	12.25	12.55	11.95	11.95	183,343	-0.25(-2.05%)
Feb 26, 2018	12.25	12.60	12.15	12.20	42,775	+0.00(+0.00%)
Feb 23, 2018	12.20	12.20	12.10	12.20	105,072	+0.00(+0.00%)
Feb 22, 2018	12.25	12.30	11.95	12.20	63,056	-0.05(-0.41%)
Feb 21, 2018	12.25	12.25	12.05	12.25	64,296	+0.05(+0.41%)
Feb 20, 2018	12.25	12.45	12.10	12.20	200,640	+0.00(+0.00%)
Feb 16, 2018		12.20	12.20	12.20	0	-0.10(-0.81%)
Feb 15, 2018	12.30	12.30	11.77	12.30	78,950	+0.00(+0.00%)
Feb 14, 2018	12.20	12.35	12.10	12.30	138,807	+0.00(+0.00%)
Feb 13, 2018	12.40	12.40	11.90	12.30	77,446	+0.15(+1.23%)
Feb 12, 2018	12.25	12.50	11.85	12.15	49,103	-0.15(-1.22%)
Feb 09, 2018	12.30	12.40	11.60	12.30	274,524	+0.10(+0.82%)
Feb 08, 2018	12.20	12.60	12.05	12.20	139,326	+0.05(+0.41%)
Feb 07, 2018	12.32	12.35	12.05	12.15	273,455	-0.20(-1.62%)
Feb 06, 2018	12.60	12.60	12.07	12.35	198,957	-0.20(-1.59%)
Feb 05, 2018	12.50	12.70	12.50	12.55	111,670	+0.15(+1.21%)
Feb 02, 2018	12.10	12.40	11.85	12.40	31,419	+0.25(+2.06%)
Feb 01, 2018	12.30	12.30	11.80	12.15	97,581	-0.20(-1.62%)
Jan 31, 2018	12.25	12.55	11.60	12.35	70,869	+0.10(+0.82%)
Jan 30, 2018	12.45	12.45	12.45	12.25	57,897	-0.20(-1.61%)
Jan 29, 2018	12.60	12.75	12.11	12.45	41,517	-0.15(-1.19%)
Jan 26, 2018	12.65	12.65	12.20	12.60	56,892	+0.40(+3.28%)
Jan 25, 2018	12.40	12.60	11.55	12.20	81,366	-0.10(-0.81%)
Jan 24, 2018	12.65	12.65	12.30	12.30	108,718	-0.25(-1.99%)
Jan 23, 2018	12.75	12.93	12.45	12.55	88,111	-0.05(-0.40%)
Jan 22, 2018	12.55	12.65	12.55	12.60	11,198	+0.00(+0.00%)
Jan 19, 2018	12.65	12.75	12.50	12.60	115,156	+0.00(+0.00%)
Jan 18, 2018	12.65	12.75	12.45	12.60	112,315	-0.10(-0.79%)
Jan 17, 2018	12.75	12.80	12.55	12.70	48,699	-0.05(-0.39%)
Jan 16, 2018	12.70	12.70	12.65	12.75	46,510	+0.00(+0.00%)
Jan 12, 2018		12.75	12.75	12.75	0	-0.05(-0.39%)
Jan 11, 2018	12.80	12.85	12.50	12.80	34,696	+0.00(+0.00%)
Jan 10, 2018	12.80	12.85	12.80	12.80	94,960	+0.15(+1.19%)
Jan 09, 2018	12.60	12.90	12.60	12.65	114,098	+0.20(+1.61%)
Jan 08, 2018	12.90	12.90	12.45	12.45	102,304	-0.45(-3.49%)
Jan 05, 2018	13.00	13.00	12.70	12.90	81,276	-0.05(-0.39%)
Jan 04, 2018	13.00	13.00	12.85	12.95	53,079	+0.05(+0.39%)
Jan 03, 2018	13.00	13.00	12.60	12.90	131,900	-0.05(-0.39%)
Jan 02, 2018	13.10	13.20	12.70	12.95	144,412	+0.25(+1.97%)
Dec 29, 2017		12.70	12.70	12.70	0	-0.15(-1.17%)
Dec 28, 2017	13.00	13.00	12.70	12.85	49,182	-0.05(-0.39%)
Dec 27, 2017	12.90	12.90	12.75	12.90	61,544	+0.10(+0.78%)
Dec 26, 2017	12.70	13.00	12.70	12.80	59,689	+0.10(+0.79%)
Dec 22, 2017	12.65	12.95	12.60	12.70	38,368	+0.00(+0.00%)
Dec 21, 2017	12.55	12.70	12.50	12.70	55,620	+0.05(+0.40%)
Dec 20, 2017	12.40	12.75	12.40	12.65	255,260	+0.10(+0.80%)
Dec 19, 2017	12.45	12.60	12.30	12.55	264,102	+0.10(+0.80%)
Dec 18, 2017	12.45	12.45	12.30	12.45	559,734	+0.05(+0.40%)
Dec 15, 2017	12.30	12.43	12.30	12.40	768,313	+0.05(+0.40%)
Dec 14, 2017	12.30	12.35	12.25	12.35	543,558	+0.15(+1.23%)
Dec 13, 2017	11.85	12.40	11.85	12.20	1,232,667	+0.35(+2.95%)
Dec 12, 2017	11.65	12.00	11.65	11.85	547,400	+0.30(+2.60%)
Dec 11, 2017	11.50	11.70	11.47	11.55	1,109,588	+0.05(+0.43%)
Dec 08, 2017	11.55	11.85	11.50	11.50	51,933	+0.05(+0.44%)
Dec 07, 2017	11.35	11.60	11.35	11.45	709,927	+0.15(+1.33%)
Dec 06, 2017	11.35	11.50	11.01	11.30	216,881	+0.05(+0.44%)
Dec 05, 2017	11.30	11.20	11.20	11.25	297,993	+0.10(+0.90%)
Dec 04, 2017	11.15	11.50	10.88	11.15	588,248	+0.05(+0.45%)
Dec 01, 2017	10.70	12.12	10.58	11.10	587,329	+0.60(+5.71%)

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.