Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	12.20	12.41	12.20	12.36	28,377	+0.19(+1.52%)
Jun 28, 2018	11.93	12.20	11.93	12.17	65,362	+0.14(+1.16%)
Jun 27, 2018	12.16	12.26	12.02	12.03	78,309	-0.29(-2.35%)
Jun 26, 2018	12.10	12.35	12.10	12.32	65,708	+0.10(+0.82%)
Jun 25, 2018	12.06	12.25	12.06	12.22	51,991	-0.13(-1.05%)
Jun 22, 2018	12.21	12.40	12.18	12.35	55,014	-0.04(-0.32%)
Jun 21, 2018	12.55	12.65	12.33	12.39	24,483	-0.21(-1.67%)
Jun 20, 2018	12.60	12.66	12.56	12.60	51,537	-0.02(-0.16%)
Jun 19, 2018	12.70	12.70	12.52	12.62	91,317	-0.28(-2.13%)
Jun 18, 2018	12.90	12.90	12.81	12.89	48,869	-0.15(-1.15%)
Jun 15, 2018		13.06	13.09	13.04	59,987	-0.04(-0.31%)
Jun 14, 2018	13.18	13.19	13.08	13.09	58,821	-0.12(-0.95%)
Jun 13, 2018	13.22	13.28	13.20	13.21	1,471,048	-0.03(-0.26%)
Jun 12, 2018	13.25	13.32	13.20	13.24	20,351	-0.16(-1.16%)
Jun 11, 2018	13.54	13.54	13.35	13.40	33,500	+0.01(+0.07%)
Jun 08, 2018	13.44	13.44	13.30	13.39	163,061	-0.01(-0.07%)
Jun 07, 2018	13.50	13.55	13.36	13.40	186,204	+0.01(+0.10%)
Jun 06, 2018	13.51	13.51	13.35	13.39	35,981	+0.04(+0.28%)
Jun 05, 2018	13.28	13.36	13.25	13.35	10,190	+0.06(+0.49%)
Jun 04, 2018	13.21	13.30	13.21	13.29	31,382	+0.09(+0.68%)
Jun 01, 2018	12.91	13.25	12.91	13.20	24,857	+0.13(+1.03%)
May 31, 2018	12.94	13.09	12.94	13.06	32,558	+0.06(+0.46%)
May 30, 2018	13.08	13.08	12.96	13.00	38,226	-0.03(-0.23%)
May 29, 2018	13.09	13.16	12.93	13.03	159,102	-0.12(-0.87%)
May 25, 2018		13.14	13.14	13.14	0	-0.07(-0.49%)
May 24, 2018	12.97	13.38	12.97	13.21	488,539	-0.04(-0.30%)
May 23, 2018	13.32	13.32	13.15	13.25	899,515	-0.24(-1.78%)
May 22, 2018	13.50	13.55	13.41	13.49	39,766	-0.01(-0.07%)
May 21, 2018	13.46	13.50	13.43	13.50	17,252	+0.20(+1.50%)
May 18, 2018	13.46	13.46	13.23	13.30	69,547	-0.01(-0.11%)
May 17, 2018	13.59	13.59	13.30	13.31	149,543	-0.16(-1.15%)
May 16, 2018	13.60	13.60	13.24	13.47	126,713	+0.12(+0.86%)
May 15, 2018	13.60	13.60	13.31	13.36	19,254	-0.28(-2.02%)
May 14, 2018	13.66	13.66	13.58	13.63	21,983	+0.12(+0.89%)
May 11, 2018	13.27	13.51	13.27	13.51	22,987	+0.16(+1.20%)
May 10, 2018	13.29	13.40	13.28	13.35	25,390	+0.10(+0.75%)
May 09, 2018	13.18	13.25	13.15	13.25	17,092	+0.17(+1.30%)
May 08, 2018	13.05	13.18	13.05	13.08	14,183	+0.02(+0.15%)
May 07, 2018	13.09	13.16	13.05	13.06	20,373	-0.14(-1.06%)
May 04, 2018	13.34	13.34	13.05	13.20	28,827	-0.03(-0.19%)
May 03, 2018	13.14	13.25	13.05	13.22	47,570	-0.11(-0.79%)
May 02, 2018	13.63	13.63	13.33	13.33	51,595	-0.14(-1.04%)
May 01, 2018	13.48	13.48	13.35	13.47	41,349	-0.03(-0.22%)
Apr 30, 2018	13.83	13.83	13.49	13.50	17,767	+0.13(+0.97%)
Apr 27, 2018	13.20	13.48	13.20	13.37	24,898	-0.04(-0.30%)
Apr 26, 2018	13.45	13.45	13.34	13.41	20,883	+0.17(+1.28%)
Apr 25, 2018	13.39	13.39	13.18	13.24	31,805	+0.01(+0.04%)
Apr 24, 2018	13.55	13.55	13.17	13.23	22,401	+0.06(+0.49%)
Apr 23, 2018	13.34	13.34	13.14	13.17	10,719	+0.01(+0.08%)
Apr 20, 2018	13.28	13.28	13.14	13.16	27,203	-0.16(-1.20%)
Apr 19, 2018	13.47	13.51	13.28	13.32	67,950	+0.09(+0.64%)
Apr 18, 2018	13.20	13.26	13.20	13.23	12,055	-0.04(-0.26%)
Apr 17, 2018	13.21	13.31	13.11	13.27	39,680	+0.06(+0.45%)
Apr 16, 2018	13.35	13.37	13.18	13.21	19,818	-0.17(-1.27%)
Apr 13, 2018	13.61	13.61	13.32	13.38	20,919	-0.11(-0.82%)
Apr 12, 2018	13.41	13.53	13.41	13.49	14,704	+0.00(+0.00%)
Apr 11, 2018	13.45	13.57	13.42	13.49	73,152	-0.04(-0.26%)
Apr 10, 2018	13.53	13.55	13.46	13.53	15,734	+0.24(+1.77%)
Apr 09, 2018	13.22	13.39	13.18	13.29	71,287	+0.16(+1.22%)
Apr 06, 2018	13.41	13.41	12.97	13.13	35,136	-0.42(-3.10%)
Apr 05, 2018	13.31	13.61	13.31	13.55	24,091	+0.07(+0.48%)
Apr 04, 2018	13.28	13.53	13.14	13.48	17,989	-0.09(-0.66%)
Apr 03, 2018	13.57	13.62	13.38	13.57	32,441	+0.29(+2.22%)

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.