Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.65	13.68	13.52	13.60	333,491	+0.06(+0.42%)
May 30, 2018	13.34	13.56	13.34	13.54	24,361	+0.34(+2.54%)
May 29, 2018	13.22	13.29	13.11	13.21	148,149	-0.12(-0.92%)
May 25, 2018		13.33	13.33	13.33	0	-0.02(-0.18%)
May 24, 2018	13.30	13.36	13.23	13.36	12,661	-0.07(-0.55%)
May 23, 2018	13.31	13.44	13.27	13.43	83,301	-0.25(-1.86%)
May 22, 2018	13.72	13.83	13.68	13.68	218,509	-0.03(-0.24%)
May 21, 2018	13.72	13.75	13.68	13.72	28,542	+0.02(+0.18%)
May 18, 2018	13.68	13.75	13.67	13.69	37,406	-0.05(-0.36%)
May 17, 2018	13.73	13.80	13.68	13.74	46,349	+0.14(+1.02%)
May 16, 2018	13.49	13.65	13.49	13.60	56,548	+0.33(+2.47%)
May 15, 2018	13.19	13.31	13.19	13.27	18,636	-0.08(-0.61%)
May 14, 2018	13.35	13.42	13.35	13.36	15,675	+0.06(+0.45%)
May 11, 2018	13.23	13.35	13.23	13.30	13,331	+0.16(+1.23%)
May 10, 2018	12.95	13.17	12.95	13.13	82,228	+0.30(+2.36%)
May 09, 2018	12.77	12.88	12.77	12.83	129,623	+0.22(+1.75%)
May 08, 2018	12.71	12.71	12.56	12.61	31,373	-0.19(-1.47%)
May 07, 2018	12.79	12.90	12.78	12.80	45,376	-0.04(-0.32%)
May 04, 2018	12.59	12.86	12.59	12.84	42,981	+0.11(+0.90%)
May 03, 2018	12.63	12.77	12.59	12.72	42,053	+0.07(+0.58%)
May 02, 2018	12.72	12.77	12.65	12.65	38,486	+0.18(+1.44%)
May 01, 2018	12.50	12.52	12.38	12.47	96,298	-0.11(-0.85%)
Apr 30, 2018	12.64	12.69	12.58	12.58	63,997	-0.17(-1.35%)
Apr 27, 2018	12.75	12.79	12.68	12.75	45,712	-0.16(-1.21%)
Apr 26, 2018	12.95	12.95	12.86	12.90	43,452	-0.15(-1.13%)
Apr 25, 2018	13.09	13.10	12.98	13.05	22,144	-0.20(-1.48%)
Apr 24, 2018	13.38	13.44	13.19	13.25	29,266	+0.01(+0.06%)
Apr 23, 2018	13.29	13.32	13.22	13.24	32,759	-0.01(-0.06%)
Apr 20, 2018	13.31	13.32	13.22	13.25	7,976	-0.08(-0.61%)
Apr 19, 2018	13.32	13.44	13.31	13.33	63,578	+0.06(+0.43%)
Apr 18, 2018	13.26	13.34	13.24	13.27	27,384	+0.07(+0.50%)
Apr 17, 2018	13.10	13.23	13.10	13.21	30,564	+0.16(+1.19%)
Apr 16, 2018	13.14	13.14	13.03	13.05	44,743	-0.11(-0.87%)
Apr 13, 2018	13.23	13.23	13.14	13.17	30,210	+0.02(+0.19%)
Apr 12, 2018	13.11	13.18	13.11	13.14	66,931	-0.11(-0.80%)
Apr 11, 2018	13.25	13.31	13.23	13.25	29,872	+0.00(+0.00%)
Apr 10, 2018	13.11	13.29	13.11	13.25	84,806	+0.44(+3.46%)
Apr 09, 2018	12.82	12.97	12.78	12.81	220,502	+0.13(+1.03%)
Apr 06, 2018	12.77	12.90	12.60	12.68	428,639	-0.28(-2.15%)
Apr 05, 2018	12.93	13.01	12.92	12.95	37,358	+0.07(+0.51%)
Apr 04, 2018	12.59	12.91	12.50	12.89	46,217	+0.04(+0.32%)
Apr 03, 2018	12.81	12.89	12.75	12.85	171,203	+0.11(+0.84%)
Apr 02, 2018	12.86	12.89	12.63	12.74	45,652	-0.13(-1.02%)
Mar 29, 2018		12.87	12.87	12.87	0	+0.27(+2.15%)
Mar 28, 2018	12.65	12.71	12.56	12.60	56,442	-0.08(-0.65%)
Mar 27, 2018	12.95	12.95	12.63	12.68	131,132	-0.27(-2.09%)
Mar 26, 2018	12.86	12.97	12.77	12.95	73,902	+0.30(+2.40%)
Mar 23, 2018	12.85	12.87	12.63	12.65	84,002	-0.19(-1.47%)
Mar 22, 2018	13.04	13.06	12.83	12.84	62,651	-0.40(-3.03%)
Mar 21, 2018	13.07	13.27	13.07	13.24	98,061	+0.18(+1.38%)
Mar 20, 2018	13.04	13.08	13.00	13.06	34,810	+0.08(+0.63%)
Mar 19, 2018	13.15	13.15	12.90	12.98	72,028	-0.29(-2.22%)
Mar 16, 2018	13.21	13.31	13.21	13.27	52,743	+0.02(+0.18%)
Mar 15, 2018	13.31	13.32	13.21	13.25	75,989	-0.18(-1.34%)
Mar 14, 2018	13.48	13.54	13.38	13.43	105,008	+0.07(+0.49%)
Mar 13, 2018	13.48	13.52	13.34	13.36	82,828	-0.21(-1.57%)
Mar 12, 2018	13.54	13.59	13.52	13.58	48,496	+0.04(+0.30%)
Mar 09, 2018	13.55	13.59	13.49	13.54	86,634	-0.05(-0.36%)
Mar 08, 2018	13.77	13.77	13.53	13.59	90,979	-0.21(-1.54%)
Mar 07, 2018		13.81	13.68	13.80	53,716	-0.30(-2.15%)
Mar 06, 2018	14.05	14.13	14.03	14.10	60,052	+0.19(+1.35%)
Mar 05, 2018	13.80	13.99	13.80	13.91	107,724	+0.00(+0.00%)
Mar 02, 2018	13.82	13.94	13.64	13.91	174,952	-0.16(-1.16%)

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.