Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.69	13.73	13.63	13.67	7,483	-0.01(-0.07%)
May 30, 2018	13.62	13.68	13.60	13.68	7,375	+0.10(+0.74%)
May 29, 2018	13.60	13.72	13.58	13.58	22,714	+0.05(+0.37%)
May 28, 2018	13.55	13.61	13.52	13.53	9,728	-0.11(-0.81%)
May 25, 2018	13.76	13.76	13.64	13.64	7,547	-0.13(-0.94%)
May 24, 2018	13.64	13.78	13.64	13.77	32,256	+0.16(+1.18%)
May 23, 2018	13.59	13.63	13.57	13.61	6,255	-0.01(-0.07%)
May 22, 2018	13.69	13.75	13.62	13.62	27,013	-0.06(-0.44%)
May 18, 2018		13.68	13.68	13.68	0	+0.09(+0.66%)
May 17, 2018	13.61	13.61	13.58	13.59	2,473	-0.06(-0.44%)
May 16, 2018	13.59	13.65	13.59	13.65	6,180	+0.06(+0.44%)
May 15, 2018	13.50	13.59	13.50	13.59	6,471	-0.05(-0.37%)
May 14, 2018	13.59	13.66	13.59	13.64	6,777	+0.07(+0.52%)
May 11, 2018	13.58	13.63	13.55	13.57	5,593	+0.02(+0.15%)
May 10, 2018	13.50	13.57	13.50	13.55	21,272	+0.10(+0.74%)
May 09, 2018	13.41	13.46	13.41	13.45	62,425	+0.04(+0.30%)
May 08, 2018	13.28	13.41	13.26	13.41	16,172	+0.12(+0.90%)
May 07, 2018	13.34	13.39	13.29	13.29	20,850	+0.02(+0.15%)
May 04, 2018	13.22	13.27	13.22	13.27	16,215	+0.09(+0.68%)
May 03, 2018	13.11	13.18	13.11	13.18	10,791	+0.01(+0.08%)
May 02, 2018	13.13	13.24	13.13	13.17	44,229	+0.16(+1.23%)
May 01, 2018	12.93	13.01	12.88	13.01	12,234	+0.02(+0.15%)
Apr 30, 2018	13.10	13.10	12.99	12.99	13,443	-0.14(-1.07%)
Apr 27, 2018	13.11	13.13	13.11	13.13	2,383	-0.04(-0.30%)
Apr 26, 2018	13.11	13.18	13.05	13.17	20,278	+0.03(+0.23%)
Apr 25, 2018	13.06	13.17	13.06	13.14	6,157	-0.02(-0.15%)
Apr 24, 2018	13.20	13.24	13.15	13.16	8,433	+0.03(+0.23%)
Apr 23, 2018	13.15	13.17	13.13	13.13	2,938	-0.13(-0.98%)
Apr 20, 2018	13.32	13.32	13.19	13.26	5,210	-0.04(-0.30%)
Apr 19, 2018	13.33	13.35	13.23	13.30	24,345	-0.07(-0.52%)
Apr 18, 2018	13.25	13.45	13.25	13.37	38,460	+0.25(+1.91%)
Apr 17, 2018	13.00	13.14	13.00	13.12	16,970	+0.09(+0.69%)
Apr 16, 2018	13.05	13.08	12.98	13.03	11,090	-0.02(-0.15%)
Apr 13, 2018	13.04	13.12	13.04	13.05	5,234	+0.08(+0.62%)
Apr 12, 2018	12.95	13.02	12.95	12.97	2,100	-0.06(-0.46%)
Apr 11, 2018	12.98	13.12	12.98	13.03	11,839	+0.12(+0.93%)
Apr 10, 2018	12.93	12.94	12.87	12.91	3,706	+0.10(+0.78%)
Apr 09, 2018	12.90	12.90	12.75	12.81	14,968	-0.01(-0.08%)
Apr 06, 2018	12.85	12.92	12.79	12.82	20,026	-0.06(-0.47%)
Apr 05, 2018	12.81	12.92	12.81	12.88	18,689	+0.15(+1.18%)
Apr 04, 2018	12.80	12.80	12.66	12.73	12,953	-0.08(-0.62%)
Apr 03, 2018	12.86	12.86	12.76	12.81	4,855	-0.14(-1.08%)
Apr 02, 2018	13.03	13.03	12.94	12.95	12,318	+0.01(+0.08%)
Mar 29, 2018		12.94	12.94	12.94	0	+0.32(+2.54%)
Mar 28, 2018	12.85	12.85	12.62	12.62	11,166	-0.27(-2.09%)
Mar 27, 2018	12.92	12.98	12.89	12.89	3,167	-0.11(-0.85%)
Mar 26, 2018	12.97	13.02	12.97	13.00	2,390	+0.10(+0.78%)
Mar 23, 2018	12.94	13.03	12.90	12.90	8,095	+0.00(+0.00%)
Mar 22, 2018	13.04	13.08	12.90	12.90	12,944	-0.28(-2.12%)
Mar 21, 2018	12.95	13.18	12.95	13.18	11,175	+0.20(+1.54%)
Mar 20, 2018	13.05	13.08	12.95	12.98	18,967	-0.16(-1.22%)
Mar 19, 2018	13.23	13.23	13.09	13.14	13,929	-0.13(-0.98%)
Mar 16, 2018	13.24	13.32	13.24	13.27	6,292	+0.03(+0.23%)
Mar 15, 2018	13.26	13.28	13.22	13.24	15,434	-0.02(-0.15%)
Mar 14, 2018	13.29	13.29	13.24	13.26	9,825	+0.03(+0.23%)
Mar 13, 2018	13.12	13.25	13.12	13.23	12,739	+0.15(+1.15%)
Mar 12, 2018	12.96	13.08	12.96	13.08	16,660	+0.07(+0.54%)
Mar 09, 2018	12.98	13.08	12.93	13.01	21,196	+0.06(+0.46%)
Mar 08, 2018	13.07	13.07	12.92	12.95	20,056	-0.15(-1.15%)
Mar 07, 2018	13.18	13.18	13.10	13.10	22,075	-0.18(-1.36%)
Mar 06, 2018	13.27	13.38	13.27	13.28	25,632	+0.09(+0.68%)
Mar 05, 2018	12.98	13.19	12.98	13.19	41,228	+0.19(+1.46%)
Mar 02, 2018	12.93	13.02	12.89	13.00	10,470	+0.09(+0.70%)

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.