Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	13.07	13.21	12.87	12.89	123,785	-0.14(-1.06%)
Jun 28, 2018	13.18	13.30	13.00	13.02	177,176	-0.19(-1.41%)
Jun 27, 2018	13.50	13.68	13.18	13.21	381,823	-0.27(-1.97%)
Jun 26, 2018	13.56	13.69	13.34	13.48	125,172	-0.09(-0.65%)
Jun 25, 2018	13.96	13.96	13.46	13.57	117,114	-0.45(-3.23%)
Jun 22, 2018	14.11	14.21	13.92	14.02	970,801	-0.03(-0.21%)
Jun 21, 2018	14.20	14.22	13.96	14.05	108,396	-0.11(-0.76%)
Jun 20, 2018	14.32	14.33	14.00	14.16	195,651	-0.06(-0.42%)
Jun 19, 2018	14.07	14.25	13.99	14.22	167,305	+0.03(+0.21%)
Jun 18, 2018	14.41	14.56	14.06	14.19	142,299	-0.30(-2.04%)
Jun 15, 2018		13.98	13.98	14.48	342,958	+0.50(+3.59%)
Jun 14, 2018	13.67	14.00	13.67	13.98	169,593	+0.35(+2.60%)
Jun 13, 2018	13.67	13.85	13.48	13.62	142,429	-0.03(-0.22%)
Jun 12, 2018	13.71	13.78	13.56	13.65	143,973	-0.01(-0.07%)
Jun 11, 2018	13.68	13.86	13.52	13.66	182,030	-0.01(-0.07%)
Jun 08, 2018	13.51	13.78	13.46	13.67	76,238	+0.16(+1.16%)
Jun 07, 2018	13.76	13.86	13.48	13.52	66,095	-0.24(-1.72%)
Jun 06, 2018	13.75	13.80	13.62	13.75	90,600	+0.05(+0.36%)
Jun 05, 2018	13.52	13.77	13.50	13.70	147,567	+0.23(+1.68%)
Jun 04, 2018	13.25	13.50	13.18	13.48	146,305	+0.18(+1.33%)
Jun 01, 2018	13.21	13.38	13.14	13.30	234,941	+0.14(+1.05%)
May 31, 2018	13.22	13.28	13.05	13.16	166,093	-0.11(-0.82%)
May 30, 2018	13.26	13.33	13.22	13.27	167,913	+0.06(+0.45%)
May 29, 2018	13.11	13.29	13.06	13.21	111,659	+0.05(+0.37%)
May 25, 2018		13.16	13.16	13.16	0	-0.08(-0.59%)
May 24, 2018	13.21	13.37	13.17	13.24	234,003	-0.04(-0.30%)
May 23, 2018	13.22	13.36	12.99	13.28	352,893	+0.05(+0.37%)
May 22, 2018	13.17	13.31	13.17	13.23	218,627	+0.06(+0.45%)
May 21, 2018	13.12	13.23	13.08	13.17	118,980	+0.08(+0.60%)
May 18, 2018	13.17	13.28	12.99	13.09	192,726	-0.02(-0.15%)
May 17, 2018	13.06	13.48	13.05	13.11	206,638	-0.01(-0.08%)
May 16, 2018	13.19	13.28	13.00	13.12	201,458	-0.12(-0.89%)
May 15, 2018	12.82	13.28	12.68	13.24	271,677	+0.34(+2.67%)
May 14, 2018	13.03	13.09	12.88	12.90	416,245	-0.16(-1.21%)
May 11, 2018	14.05	14.05	11.78	13.05	1,043,253	-2.14(-14.11%)
May 10, 2018	14.99	15.34	14.92	15.20	138,773	+0.26(+1.71%)
May 09, 2018	14.83	15.04	14.69	14.94	140,798	+0.20(+1.33%)
May 08, 2018	14.41	14.75	14.41	14.75	165,533	+0.38(+2.67%)
May 07, 2018	14.39	14.63	14.33	14.36	152,271	+0.00(+0.00%)
May 04, 2018	14.59	14.60	14.32	14.36	193,012	-0.28(-1.88%)
May 03, 2018	14.81	14.97	14.58	14.64	211,357	-0.21(-1.39%)
May 02, 2018	14.83	15.10	14.81	14.84	76,139	+0.00(+0.00%)
May 01, 2018	15.01	15.08	14.76	14.84	150,994	-0.23(-1.50%)
Apr 30, 2018	15.07	15.18	14.97	15.07	155,106	+0.02(+0.13%)
Apr 27, 2018	15.53	15.80	15.04	15.05	117,406	-0.52(-3.35%)
Apr 26, 2018	15.48	15.64	15.30	15.57	50,388	+0.13(+0.83%)
Apr 25, 2018	15.52	15.79	15.24	15.44	51,945	-0.10(-0.63%)
Apr 24, 2018	15.65	16.04	15.44	15.54	51,483	+0.00(+0.00%)
Apr 23, 2018	15.72	15.79	15.47	15.54	58,800	-0.11(-0.69%)
Apr 20, 2018	15.79	15.81	15.60	15.65	69,575	-0.24(-1.49%)
Apr 19, 2018	15.92	16.24	15.79	15.89	60,311	-0.08(-0.49%)
Apr 18, 2018	15.92	16.11	15.88	15.97	87,167	+0.00(+0.00%)
Apr 17, 2018	15.94	16.08	15.82	15.97	136,349	+0.11(+0.68%)
Apr 16, 2018	15.80	16.03	15.68	15.86	90,579	+0.13(+0.81%)
Apr 13, 2018	15.94	15.97	15.57	15.73	119,652	-0.18(-1.11%)
Apr 12, 2018	15.55	16.05	15.44	15.91	141,985	+0.48(+3.12%)
Apr 11, 2018	15.73	15.91	15.25	15.43	257,151	-0.36(-2.30%)
Apr 10, 2018	15.75	16.01	15.25	15.79	341,781	+0.19(+1.20%)
Apr 09, 2018	15.31	15.80	15.08	15.60	228,072	+0.30(+1.99%)
Apr 06, 2018				15.30	321,956	-0.52(-3.30%)
Apr 05, 2018	15.45	15.83	15.18	15.82	148,526	+0.45(+2.95%)
Apr 04, 2018	14.96	15.41	14.91	15.37	115,783	+0.21(+1.36%)
Apr 03, 2018	15.18	15.32	15.00	15.16	112,659	+0.07(+0.46%)

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.