Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.81	13.82	13.76	13.76	1,647,932	-0.04(-0.31%)
May 30, 2018	13.82	13.83	13.79	13.80	1,490,513	-0.04(-0.26%)
May 29, 2018	13.87	13.88	13.82	13.84	1,296,418	-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	619,839	+0.03(+0.21%)
May 23, 2018	13.88	13.88	13.85	13.87	965,141	-0.01(-0.05%)
May 22, 2018	13.92	13.93	13.85	13.88	1,036,979	-0.01(-0.09%)
May 21, 2018	13.89	13.91	13.87	13.89	845,466	-0.01(-0.05%)
May 18, 2018	13.89	13.91	13.86	13.90	1,097,483	+0.00(+0.00%)
May 17, 2018	13.89	13.90	13.86	13.90	1,128,093	+0.00(+0.00%)
May 16, 2018	13.91	13.92	13.88	13.90	882,887	-0.03(-0.21%)
May 15, 2018	13.90	13.93	13.88	13.93	1,133,941	+0.00(+0.00%)
May 14, 2018	13.91	13.93	13.89	13.93	635,748	+0.01(+0.10%)
May 11, 2018	13.86	13.91	13.86	13.91	678,308	+0.05(+0.36%)
May 10, 2018	13.89	13.90	13.78	13.86	933,601	-0.02(-0.15%)
May 09, 2018	13.89	13.89	13.86	13.89	768,683	+0.00(+0.00%)
May 08, 2018	13.91	13.91	13.86	13.89	1,457,575	-0.03(-0.21%)
May 07, 2018	13.90	13.91	13.89	13.91	796,660	+0.01(+0.05%)
May 04, 2018	13.90	13.92	13.89	13.91	1,124,746	-0.01(-0.05%)
May 03, 2018	13.92	13.94	13.90	13.91	657,274	+0.00(+0.00%)
May 02, 2018	13.92	13.96	13.90	13.91	896,931	-0.02(-0.15%)
May 01, 2018	13.94	13.94	13.90	13.94	764,356	-0.01(-0.05%)
Apr 30, 2018	13.94	13.96	13.91	13.94	675,736	+0.00(+0.00%)
Apr 27, 2018	13.94	13.94	13.91	13.94	795,508	-0.01(-0.10%)
Apr 26, 2018	13.89	13.96	13.89	13.96	1,014,527	+0.02(+0.15%)
Apr 25, 2018	13.96	13.99	13.90	13.94	1,112,751	-0.03(-0.21%)
Apr 24, 2018	14.00	14.00	13.93	13.96	1,668,334	-0.04(-0.31%)
Apr 23, 2018	13.99	14.01	13.96	14.01	850,584	+0.01(+0.10%)
Apr 20, 2018	14.02	14.02	13.98	13.99	809,715	-0.02(-0.15%)
Apr 19, 2018	13.98	14.01	13.98	14.01	880,369	+0.02(+0.15%)
Apr 18, 2018	14.01	14.12	13.98	13.99	1,486,754	-0.01(-0.10%)
Apr 17, 2018	14.00	14.01	13.96	14.01	1,329,997	+0.03(+0.20%)
Apr 16, 2018	14.00	14.01	13.96	13.98	1,625,236	-0.01(-0.10%)
Apr 13, 2018	13.98	14.01	13.98	13.99	993,060	+0.01(+0.10%)
Apr 12, 2018	14.01	14.02	13.97	13.98	921,229	-0.02(-0.15%)
Apr 11, 2018	13.96	14.00	13.96	14.00	1,130,706	+0.01(+0.05%)
Apr 10, 2018	13.99	14.14	13.97	13.99	1,084,847	+0.01(+0.10%)
Apr 09, 2018	13.96	13.98	13.96	13.98	1,105,761	+0.02(+0.15%)
Apr 06, 2018	13.94	13.96	13.93	13.96	936,999	+0.01(+0.10%)
Apr 05, 2018	13.95	13.96	13.91	13.94	888,194	+0.01(+0.05%)
Apr 04, 2018	13.93	13.95	13.91	13.93	1,050,613	-0.01(-0.05%)
Apr 03, 2018	13.95	13.95	13.91	13.94	845,161	+0.01(+0.05%)
Apr 02, 2018	13.94	13.96	13.90	13.93	2,059,703	+0.02(+0.15%)
Mar 29, 2018		13.91	13.91	13.91	0	-0.01(-0.10%)
Mar 28, 2018	13.93	13.94	13.89	13.93	1,455,002	+0.01(+0.10%)
Mar 27, 2018	13.93	13.94	13.91	13.91	1,603,870	-0.01(-0.05%)
Mar 26, 2018	13.96	13.97	13.91	13.92	853,860	-0.01(-0.10%)
Mar 23, 2018	13.97	13.97	13.93	13.93	1,031,096	-0.01(-0.10%)
Mar 22, 2018	13.98	13.98	13.93	13.95	1,053,691	-0.02(-0.16%)
Mar 21, 2018	13.98	13.98	13.96	13.97	778,866	+0.00(+0.00%)
Mar 20, 2018	13.99	13.99	13.96	13.97	931,975	-0.02(-0.15%)
Mar 19, 2018	14.03	14.04	13.97	13.99	2,276,932	-0.03(-0.20%)
Mar 16, 2018	14.03	14.04	14.01	14.02	1,146,645	-0.03(-0.20%)
Mar 15, 2018	14.06	14.06	14.01	14.05	1,708,851	-0.01(-0.05%)
Mar 14, 2018	14.06	14.06	14.04	14.06	1,942,811	+0.00(+0.00%)
Mar 13, 2018	14.09	14.09	14.06	14.06	2,624,934	-0.02(-0.15%)
Mar 12, 2018	14.07	14.08	14.06	14.08	2,719,198	+0.01(+0.05%)
Mar 09, 2018	14.07	14.08	14.06	14.07	1,507,042	+0.01(+0.10%)
Mar 08, 2018	14.08	14.08	14.05	14.06	1,222,073	+0.00(+0.00%)
Mar 07, 2018		14.06		14.06	1,081,486	+0.01(+0.10%)
Mar 06, 2018	14.04	14.06	14.03	14.04	1,640,153	+0.01(+0.10%)
Mar 05, 2018	14.02	14.03	14.00	14.03	1,151,398	+0.01(+0.05%)
Mar 02, 2018	14.01	14.03	13.99	14.02	1,652,735	+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.