Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.71	12.80	12.55	12.62	6,085	+0.04(+0.32%)
May 30, 2018	12.55	12.69	12.25	12.58	5,470	+0.02(+0.16%)
May 29, 2018	12.59	12.59	12.52	12.56	1,930	-0.15(-1.18%)
May 25, 2018		12.71	12.71	12.71	0	+0.02(+0.16%)
May 24, 2018	12.65	12.70	12.50	12.69	8,728	+0.15(+1.20%)
May 23, 2018	12.62	12.70	12.50	12.54	8,008	-0.19(-1.49%)
May 22, 2018	13.16	13.35	12.60	12.73	34,021	-0.57(-4.29%)
May 21, 2018	13.20	13.33	13.17	13.30	7,673	+0.06(+0.45%)
May 18, 2018	13.24	13.24	13.24	13.24	200	-0.12(-0.90%)
May 17, 2018	13.46	13.46	13.35	13.36	4,064	-0.21(-1.51%)
May 16, 2018	13.63	13.63	13.51	13.56	500	+0.03(+0.18%)
May 14, 2018		13.54	13.54	13.54	0	-0.11(-0.84%)
May 11, 2018	13.76	13.76	13.65	13.65	850	+0.12(+0.92%)
May 10, 2018	13.49	13.69	13.49	13.53	7,005	-0.01(-0.08%)
May 09, 2018	13.62	13.72	13.48	13.54	41,840	+0.13(+0.93%)
May 08, 2018	13.34	13.42	13.34	13.42	310	-0.05(-0.41%)
May 07, 2018	13.48	13.65	13.47	13.47	4,252	-0.01(-0.07%)
May 04, 2018	13.54	13.54	13.48	13.48	1,492	-0.05(-0.39%)
May 03, 2018	13.73	13.73	13.53	13.53	4,409	-0.00(-0.00%)
May 02, 2018	13.59	13.61	13.53	13.53	6,043	-0.03(-0.19%)
May 01, 2018	13.56	13.59	13.56	13.56	1,850	+0.03(+0.22%)
Apr 30, 2018	13.49	13.60	13.47	13.53	4,175	-0.01(-0.07%)
Apr 27, 2018	13.28	13.69	13.28	13.54	9,684	+0.24(+1.80%)
Apr 26, 2018	13.38	13.38	13.30	13.30	488	+0.23(+1.72%)
Apr 25, 2018	13.31	13.31	13.07	13.07	234	-0.12(-0.95%)
Apr 24, 2018	13.21	13.29	13.15	13.20	1,955	-0.07(-0.53%)
Apr 23, 2018	13.42	13.42	13.27	13.27	3,900	-0.12(-0.90%)
Apr 20, 2018	13.50	13.51	13.39	13.39	3,350	-0.08(-0.59%)
Apr 19, 2018	13.43	13.47	13.32	13.47	3,040	-0.02(-0.15%)
Apr 18, 2018	13.36	13.54	13.36	13.49	4,586	+0.04(+0.30%)
Apr 17, 2018	13.47	13.76	13.45	13.45	5,149	-0.00(-0.01%)
Apr 16, 2018	13.26	13.56	13.26	13.45	2,844	+0.05(+0.38%)
Apr 12, 2018		13.40	13.40	13.40	0	+0.00(+0.00%)
Apr 11, 2018	13.62	13.62	13.34	13.40	3,501	-0.03(-0.22%)
Apr 10, 2018	13.08	13.52	13.08	13.43	18,281	+0.35(+2.68%)
Apr 09, 2018	13.03	13.11	13.03	13.08	3,077	+0.17(+1.32%)
Apr 06, 2018	13.10	13.14	12.91	12.91	1,656	-0.32(-2.42%)
Apr 05, 2018	12.88	13.24	12.81	13.23	7,621	+0.03(+0.23%)
Apr 04, 2018	13.25	13.25	13.00	13.20	5,725	-0.05(-0.35%)
Apr 03, 2018	13.28	13.37	13.21	13.25	9,462	-0.04(-0.33%)
Apr 02, 2018	13.23	13.36	13.23	13.29	2,607	+0.02(+0.15%)
Mar 29, 2018		13.27	13.27	13.27	0	-0.09(-0.67%)
Mar 28, 2018	13.49	13.55	13.36	13.36	6,142	-0.23(-1.69%)
Mar 27, 2018	13.58	13.60	13.20	13.59	23,944	+0.24(+1.80%)
Mar 26, 2018	13.43	13.51	13.35	13.35	7,997	-0.10(-0.74%)
Mar 23, 2018	13.42	13.45	13.42	13.45	2,298	+0.06(+0.45%)
Mar 22, 2018	13.36	13.40	13.34	13.39	2,942	-0.02(-0.15%)
Mar 21, 2018	13.54	13.65	13.41	13.41	8,078	-0.13(-0.96%)
Mar 20, 2018	14.02	14.02	13.50	13.54	11,163	-0.55(-3.88%)
Mar 19, 2018	13.55	14.09	13.52	14.09	2,831	+0.03(+0.19%)
Mar 16, 2018	14.01	14.06	13.72	14.06	12,852	+0.07(+0.50%)
Mar 15, 2018	14.20	14.20	13.99	13.99	3,544	-0.20(-1.40%)
Mar 14, 2018	14.23	14.23	14.02	14.19	3,200	+0.01(+0.06%)
Mar 13, 2018	14.36	14.36	14.18	14.18	1,190	-0.29(-2.00%)
Mar 12, 2018	14.10	14.47	14.10	14.47	6,983	+0.27(+1.90%)
Mar 09, 2018	14.45	14.45	14.20	14.20	4,485	-0.21(-1.46%)
Mar 08, 2018	14.41	14.46	14.41	14.41	3,661	+0.12(+0.81%)
Mar 07, 2018	14.36	14.45	14.28	14.29	1,198	-0.12(-0.80%)
Mar 06, 2018	14.45	14.45	14.31	14.41	2,332	-0.03(-0.21%)
Mar 05, 2018	14.33	14.47	14.33	14.44	2,550	+0.11(+0.77%)
Mar 02, 2018	14.79	15.17	14.23	14.33	17,881	-0.44(-2.97%)

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.