Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.86	13.93	13.71	13.74	65,350	-0.05(-0.37%)
May 30, 2018	13.74	13.83	13.69	13.79	45,831	+0.00(+0.00%)
May 29, 2018	13.67	13.81	13.66	13.79	46,677	+0.16(+1.18%)
May 25, 2018		13.63	13.63	13.63	0	+0.11(+0.81%)
May 24, 2018	13.63	13.66	13.52	13.52	80,116	-0.08(-0.57%)
May 23, 2018	13.63	13.65	13.56	13.60	58,837	-0.01(-0.09%)
May 22, 2018	13.61	13.62	13.53	13.61	41,490	+0.01(+0.10%)
May 21, 2018	13.56	13.60	13.55	13.59	32,923	+0.04(+0.32%)
May 18, 2018	13.76	13.78	13.53	13.55	58,640	-0.15(-1.12%)
May 17, 2018	13.83	13.83	13.68	13.70	20,842	-0.03(-0.19%)
May 16, 2018	13.81	13.85	13.73	13.73	48,509	-0.08(-0.56%)
May 15, 2018	13.77	13.85	13.76	13.81	54,356	+0.03(+0.19%)
May 14, 2018	13.86	13.91	13.76	13.78	27,872	-0.06(-0.44%)
May 11, 2018	13.86	13.86	13.77	13.84	31,805	+0.04(+0.32%)
May 10, 2018	13.79	13.83	13.68	13.80	19,149	+0.02(+0.14%)
May 09, 2018	13.77	13.84	13.66	13.78	52,632	+0.03(+0.19%)
May 08, 2018	13.64	13.75	13.64	13.75	58,423	+0.06(+0.47%)
May 07, 2018	13.64	13.73	13.60	13.69	50,292	-0.04(-0.28%)
May 04, 2018	13.57	13.73	13.57	13.73	37,116	+0.15(+1.08%)
May 03, 2018	13.52	13.61	13.50	13.58	61,651	-0.01(-0.05%)
May 02, 2018	13.58	13.59	13.51	13.59	60,462	+0.00(+0.00%)
May 01, 2018	13.69	13.69	13.57	13.59	44,928	-0.08(-0.56%)
Apr 30, 2018	13.75	13.75	13.66	13.66	46,894	-0.09(-0.65%)
Apr 27, 2018	13.54	13.75	13.52	13.75	49,639	+0.28(+2.08%)
Apr 26, 2018	13.45	13.57	13.44	13.47	61,680	+0.01(+0.09%)
Apr 25, 2018	13.60	13.67	13.44	13.46	70,299	-0.11(-0.80%)
Apr 24, 2018	13.59	13.60	13.55	13.57	36,179	+0.01(+0.05%)
Apr 23, 2018	13.52	13.57	13.52	13.56	30,414	+0.03(+0.24%)
Apr 20, 2018	13.62	13.63	13.53	13.53	44,746	-0.11(-0.80%)
Apr 19, 2018	13.55	13.65	13.52	13.64	67,068	+0.09(+0.66%)
Apr 18, 2018	13.52	13.56	13.50	13.55	38,000	+0.00(+0.00%)
Apr 17, 2018	13.54	13.55	13.49	13.55	55,913	+0.05(+0.33%)
Apr 16, 2018	13.53	13.54	13.48	13.50	65,883	-0.05(-0.38%)
Apr 13, 2018	13.54	13.56	13.52	13.56	25,429	+0.01(+0.05%)
Apr 12, 2018	13.66	13.69	13.52	13.55	74,663	-0.09(-0.63%)
Apr 11, 2018	13.64	13.68	13.62	13.63	25,715	-0.01(-0.05%)
Apr 10, 2018	13.65	13.65	13.60	13.64	50,916	+0.03(+0.19%)
Apr 09, 2018	13.65	13.65	13.57	13.62	44,115	-0.03(-0.23%)
Apr 06, 2018	13.64	13.67	13.62	13.65	28,030	+0.03(+0.23%)
Apr 05, 2018	13.62	13.67	13.62	13.62	40,159	-0.01(-0.04%)
Apr 04, 2018	13.62	13.72	13.62	13.62	53,160	-0.04(-0.27%)
Apr 03, 2018	13.65	13.75	13.62	13.66	63,184	-0.03(-0.19%)
Apr 02, 2018	13.72	13.72	13.63	13.68	47,616	+0.07(+0.51%)
Mar 29, 2018		13.62	13.62	13.62	0	-0.01(-0.05%)
Mar 28, 2018	13.58	13.66	13.58	13.62	42,264	+0.04(+0.33%)
Mar 27, 2018	13.46	13.58	13.46	13.58	72,111	+0.09(+0.70%)
Mar 26, 2018	13.42	13.48	13.42	13.48	48,881	-0.01(-0.05%)
Mar 23, 2018	13.54	13.65	13.44	13.49	73,330	-0.01(-0.09%)
Mar 22, 2018	13.53	13.60	13.41	13.50	98,973	-0.01(-0.09%)
Mar 21, 2018	13.55	13.55	13.47	13.51	45,985	-0.02(-0.14%)
Mar 20, 2018	13.65	13.67	13.53	13.53	62,005	-0.19(-1.38%)
Mar 19, 2018	13.70	13.83	13.67	13.72	44,425	-0.04(-0.28%)
Mar 16, 2018	13.74	13.79	13.74	13.76	43,742	+0.02(+0.14%)
Mar 15, 2018	13.76	13.78	13.74	13.74	47,967	-0.09(-0.64%)
Mar 14, 2018	13.67	13.86	13.63	13.83	125,074	+0.11(+0.76%)
Mar 13, 2018	13.45	13.79	13.45	13.73	160,672	+0.24(+1.77%)
Mar 12, 2018	13.40	13.52	13.36	13.49	81,263	+0.12(+0.89%)
Mar 09, 2018	13.35	13.39	13.29	13.37	73,451	+0.01(+0.05%)
Mar 08, 2018	13.32	13.40	13.32	13.36	48,747	+0.01(+0.09%)
Mar 07, 2018		13.40	13.32	13.35	35,950	-0.04(-0.32%)
Mar 06, 2018	13.30	13.40	13.30	13.39	46,253	+0.04(+0.32%)
Mar 05, 2018	13.34	13.37	13.29	13.35	32,569	-0.03(-0.24%)
Mar 02, 2018	13.32	13.42	13.29	13.38	50,249	-0.04(-0.28%)

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.