Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.54	13.54	13.45	13.47	214,976	-0.11(-0.81%)
May 30, 2018	13.55	13.58	13.44	13.58	204,464	+0.02(+0.15%)
May 29, 2018	13.65	13.67	13.52	13.56	289,722	-0.04(-0.29%)
May 28, 2018	13.68	13.68	13.51	13.60	96,237	-0.03(-0.22%)
May 25, 2018	13.62	13.68	13.62	13.63	129,735	-0.02(-0.15%)
May 24, 2018	13.55	13.65	13.55	13.65	170,627	+0.13(+0.96%)
May 23, 2018	13.53	13.54	13.47	13.52	253,090	+0.01(+0.07%)
May 22, 2018	13.48	13.56	13.47	13.51	153,303	+0.01(+0.07%)
May 18, 2018		13.50	13.50	13.50	0	+0.03(+0.22%)
May 17, 2018	13.56	13.56	13.45	13.47	214,748	-0.04(-0.30%)
May 16, 2018	13.58	13.60	13.51	13.51	130,492	-0.03(-0.22%)
May 15, 2018	13.59	13.61	13.50	13.54	169,400	-0.06(-0.44%)
May 14, 2018	13.74	13.75	13.60	13.60	326,248	-0.14(-1.02%)
May 11, 2018	13.72	13.74	13.61	13.74	284,831	+0.07(+0.51%)
May 10, 2018	13.74	13.75	13.65	13.67	151,829	-0.04(-0.29%)
May 09, 2018	13.60	13.74	13.57	13.71	207,277	+0.11(+0.81%)
May 08, 2018	13.60	13.60	13.51	13.60	137,594	+0.00(+0.00%)
May 07, 2018	13.54	13.60	13.50	13.60	222,581	+0.09(+0.67%)
May 04, 2018	13.38	13.52	13.37	13.51	93,129	+0.13(+0.97%)
May 03, 2018	13.43	13.49	13.36	13.38	306,149	-0.07(-0.52%)
May 02, 2018	13.44	13.53	13.44	13.45	129,061	+0.01(+0.07%)
May 01, 2018	13.34	13.45	13.34	13.44	88,192	+0.05(+0.37%)
Apr 30, 2018	13.28	13.40	13.28	13.39	268,727	-0.01(-0.07%)
Apr 27, 2018	13.39	13.41	13.31	13.40	84,310	-0.02(-0.15%)
Apr 26, 2018	13.40	13.50	13.36	13.42	216,945	+0.07(+0.52%)
Apr 25, 2018	13.50	13.50	13.33	13.35	218,749	-0.13(-0.96%)
Apr 24, 2018	13.63	13.64	13.43	13.48	257,470	-0.15(-1.10%)
Apr 23, 2018	13.66	13.70	13.60	13.63	204,188	+0.01(+0.07%)
Apr 20, 2018	13.65	13.65	13.62	13.62	111,159	-0.01(-0.07%)
Apr 19, 2018	13.76	13.80	13.63	13.63	141,310	-0.11(-0.80%)
Apr 18, 2018	13.67	13.79	13.67	13.74	161,275	+0.07(+0.51%)
Apr 17, 2018	13.65	13.71	13.65	13.67	143,021	+0.04(+0.29%)
Apr 16, 2018	13.53	13.66	13.52	13.63	465,583	+0.05(+0.37%)
Apr 13, 2018	13.60	13.62	13.49	13.58	238,498	+0.00(+0.00%)
Apr 12, 2018	13.70	13.73	13.55	13.58	159,168	-0.12(-0.88%)
Apr 11, 2018	13.71	13.74	13.63	13.70	181,593	+0.03(+0.22%)
Apr 10, 2018	13.65	13.75	13.61	13.67	161,640	+0.03(+0.22%)
Apr 09, 2018	13.64	13.73	13.61	13.64	186,036	+0.05(+0.37%)
Apr 06, 2018	13.53	13.62	13.53	13.59	406,002	+0.03(+0.22%)
Apr 05, 2018	13.45	13.59	13.45	13.56	257,213	+0.13(+0.97%)
Apr 04, 2018	13.54	13.54	13.39	13.43	197,265	-0.10(-0.74%)
Apr 03, 2018	13.50	13.55	13.46	13.53	151,837	-0.01(-0.07%)
Apr 02, 2018	13.60	13.60	13.41	13.54	265,779	-0.05(-0.37%)
Mar 29, 2018		13.59	13.59	13.59	0	-0.02(-0.15%)
Mar 28, 2018	13.60	13.64	13.53	13.61	402,436	+0.04(+0.29%)
Mar 27, 2018	13.60	13.60	13.49	13.57	359,521	-0.02(-0.15%)
Mar 26, 2018	13.52	13.61	13.47	13.59	289,299	+0.07(+0.52%)
Mar 23, 2018	13.65	13.70	13.52	13.52	269,158	-0.10(-0.73%)
Mar 22, 2018	13.69	13.70	13.61	13.62	101,412	-0.06(-0.44%)
Mar 21, 2018	13.70	13.74	13.66	13.68	129,165	+0.00(+0.00%)
Mar 20, 2018	13.60	13.73	13.60	13.68	150,745	+0.08(+0.59%)
Mar 19, 2018	13.65	13.65	13.53	13.60	117,574	-0.07(-0.51%)
Mar 16, 2018	13.74	13.76	13.60	13.67	622,938	-0.06(-0.44%)
Mar 15, 2018	13.70	13.74	13.66	13.73	157,396	+0.05(+0.37%)
Mar 14, 2018	13.75	13.75	13.62	13.68	251,546	-0.03(-0.22%)
Mar 13, 2018	13.73	13.75	13.70	13.71	114,630	+0.00(+0.00%)
Mar 12, 2018	13.75	13.75	13.68	13.71	149,589	-0.01(-0.07%)
Mar 09, 2018	13.71	13.75	13.66	13.72	141,220	+0.08(+0.59%)
Mar 08, 2018	13.80	13.80	13.60	13.64	246,377	-0.11(-0.80%)
Mar 07, 2018		13.78		13.75	226,313	+0.21(+1.55%)
Mar 06, 2018	13.55	13.58	13.47	13.54	239,704	+0.07(+0.52%)
Mar 05, 2018	13.45	13.55	13.45	13.47	225,960	-0.03(-0.22%)
Mar 02, 2018	13.56	13.58	13.45	13.50	200,913	-0.06(-0.44%)

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.