Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	13.40	13.50	13.36	13.46	166,185	+0.10(+0.75%)
Jun 28, 2018	13.38	13.42	13.35	13.36	25,676	-0.04(-0.27%)
Jun 27, 2018	13.42	13.43	13.38	13.39	62,724	-0.02(-0.16%)
Jun 26, 2018	13.41	13.47	13.40	13.41	42,519	-0.01(-0.05%)
Jun 25, 2018	13.46	13.46	13.38	13.42	21,166	-0.11(-0.84%)
Jun 22, 2018	13.52	13.53	13.47	13.53	181,316	+0.09(+0.69%)
Jun 21, 2018	13.48	13.48	13.43	13.44	33,049	-0.03(-0.21%)
Jun 20, 2018	13.51	13.51	13.43	13.47	35,991	+0.03(+0.21%)
Jun 19, 2018	13.45	13.47	13.31	13.44	148,179	-0.18(-1.31%)
Jun 18, 2018	13.60	13.66	13.60	13.62	33,685	-0.09(-0.63%)
Jun 15, 2018		13.84	13.67	13.71	99,687	-0.13(-0.93%)
Jun 14, 2018	13.93	13.93	13.84	13.84	24,297	-0.11(-0.82%)
Jun 13, 2018	13.96	13.96	13.92	13.95	19,714	+0.01(+0.10%)
Jun 12, 2018	13.90	13.98	13.90	13.93	68,173	+0.04(+0.31%)
Jun 11, 2018	13.92	13.94	13.88	13.89	26,555	-0.07(-0.51%)
Jun 08, 2018	13.86	13.96	13.86	13.96	22,429	+0.08(+0.57%)
Jun 07, 2018	13.93	13.93	13.86	13.88	79,116	-0.04(-0.26%)
Jun 06, 2018		13.93	13.89	13.92	54,704	+0.09(+0.67%)
Jun 05, 2018	13.81	13.85	13.79	13.83	39,695	-0.01(-0.10%)
Jun 04, 2018	14.06	14.06	13.83	13.84	105,574	-0.20(-1.42%)
Jun 01, 2018	14.07	14.07	14.03	14.04	22,594	-0.03(-0.20%)
May 31, 2018	14.11	14.11	14.07	14.07	22,888	-0.02(-0.15%)
May 30, 2018	14.05	14.10	14.04	14.09	29,749	+0.06(+0.41%)
May 29, 2018	14.09	14.11	14.01	14.03	42,907	-0.09(-0.66%)
May 25, 2018		14.13	14.13	14.13	0	-0.01(-0.05%)
May 24, 2018	14.11	14.20	14.11	14.13	51,557	+0.02(+0.15%)
May 23, 2018	14.09	14.14	14.06	14.11	40,303	+0.05(+0.36%)
May 22, 2018	14.14	14.14	14.06	14.06	30,960	+0.06(+0.46%)
May 21, 2018	14.02	14.03	13.95	14.00	84,374	+0.09(+0.62%)
May 18, 2018	13.88	13.95	13.88	13.91	20,720	+0.07(+0.52%)
May 17, 2018	13.89	13.90	13.84	13.84	23,528	+0.01(+0.05%)
May 16, 2018	13.83	13.85	13.81	13.83	35,604	+0.01(+0.05%)
May 15, 2018	13.88	13.88	13.80	13.83	17,784	-0.08(-0.56%)
May 14, 2018	13.91	13.96	13.91	13.91	127,923	-0.05(-0.36%)
May 11, 2018	13.98	13.98	13.93	13.96	53,699	-0.05(-0.33%)
May 10, 2018	13.96	14.01	13.93	14.00	36,502	+0.07(+0.54%)
May 09, 2018	13.93	13.96	13.91	13.93	19,418	-0.03(-0.20%)
May 08, 2018	13.97	13.97	13.87	13.96	17,144	+0.02(+0.15%)
May 07, 2018	13.99	13.99	13.91	13.93	77,037	-0.01(-0.10%)
May 04, 2018	13.96	13.97	13.91	13.95	28,248	-0.05(-0.36%)
May 03, 2018	13.93	14.01	13.91	14.00	45,230	+0.11(+0.77%)
May 02, 2018	13.91	13.95	13.89	13.89	72,897	-0.03(-0.21%)
May 01, 2018	13.87	13.94	13.87	13.92	411,243	+0.04(+0.26%)
Apr 30, 2018	13.87	13.92	13.86	13.88	76,376	-0.05(-0.36%)
Apr 27, 2018	13.86	13.94	13.84	13.93	19,437	+0.04(+0.26%)
Apr 26, 2018	13.93	13.93	13.86	13.90	52,908	-0.01(-0.05%)
Apr 25, 2018	13.84	13.91	13.82	13.91	38,865	+0.03(+0.21%)
Apr 24, 2018	13.84	13.92	13.84	13.88	45,165	+0.01(+0.05%)
Apr 23, 2018	13.89	13.89	13.85	13.87	22,723	-0.05(-0.36%)
Apr 20, 2018	13.92	13.94	13.90	13.92	85,110	-0.06(-0.46%)
Apr 19, 2018	14.08	14.08	13.95	13.98	101,158	-0.04(-0.31%)
Apr 18, 2018	13.99	14.03	13.98	14.03	26,096	+0.19(+1.39%)
Apr 17, 2018	13.88	13.88	13.83	13.84	33,137	-0.02(-0.15%)
Apr 16, 2018	13.94	13.95	13.86	13.86	76,430	-0.04(-0.26%)
Apr 13, 2018	13.92	13.94	13.89	13.89	15,560	+0.00(+0.02%)
Apr 12, 2018	13.81	13.91	13.81	13.89	38,815	-0.02(-0.12%)
Apr 11, 2018	13.86	13.97	13.86	13.91	32,779	+0.04(+0.26%)
Apr 10, 2018	13.81	13.88	13.81	13.87	68,210	+0.02(+0.15%)
Apr 09, 2018	13.71	13.85	13.71	13.85	189,755	+0.21(+1.57%)
Apr 06, 2018	13.71	14.00	13.63	13.63	53,824	-0.09(-0.62%)
Apr 05, 2018	13.61	13.72	13.61	13.72	87,509	+0.14(+1.00%)
Apr 04, 2018	13.51	13.60	13.48	13.58	72,540	-0.08(-0.59%)
Apr 03, 2018	13.70	13.71	13.65	13.66	34,702	-0.03(-0.25%)

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.