Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	12.70	12.78	12.63	12.69	6,729,199	-0.06(-0.47%)
Jun 28, 2018	12.79	12.83	12.64	12.75	5,233,308	-0.06(-0.47%)
Jun 27, 2018	13.03	13.08	12.78	12.81	6,321,467	-0.22(-1.72%)
Jun 26, 2018	13.12	13.20	13.01	13.03	4,402,794	-0.08(-0.63%)
Jun 25, 2018	13.31	13.39	13.01	13.11	7,694,348	-0.25(-1.90%)
Jun 22, 2018	12.97	13.41	12.84	13.37	12,674,457	+0.37(+2.87%)
Jun 21, 2018	12.65	13.02	12.52	12.99	10,663,263	+0.37(+2.90%)
Jun 20, 2018	12.28	12.64	12.28	12.63	5,580,905	+0.34(+2.73%)
Jun 19, 2018	12.12	12.34	12.12	12.29	5,733,257	+0.07(+0.61%)
Jun 18, 2018	12.31	12.43	12.08	12.22	4,515,744	-0.10(-0.79%)
Jun 15, 2018		12.34	12.28	12.31	9,916,698	-0.03(-0.24%)
Jun 14, 2018	12.23	12.39	12.20	12.34	6,146,602	+0.17(+1.41%)
Jun 13, 2018	12.52	12.56	12.15	12.17	5,092,461	-0.32(-2.57%)
Jun 12, 2018	12.31	12.58	12.26	12.49	5,289,312	+0.17(+1.39%)
Jun 11, 2018	12.25	12.37	12.19	12.32	4,599,422	+0.09(+0.73%)
Jun 08, 2018	12.16	12.27	11.79	12.23	5,096,593	+0.07(+0.61%)
Jun 07, 2018	12.11	12.28	12.04	12.16	6,277,280	+0.05(+0.43%)
Jun 06, 2018		12.12		12.11	6,489,197	+0.19(+1.57%)
Jun 05, 2018	11.76	12.02	11.76	11.92	7,488,167	+0.19(+1.59%)
Jun 04, 2018	11.55	11.75	11.47	11.73	6,622,244	+0.24(+2.08%)
Jun 01, 2018	11.54	11.64	11.43	11.49	4,140,965	-0.05(-0.45%)
May 31, 2018	11.46	11.55	11.34	11.54	8,392,139	+0.05(+0.46%)
May 30, 2018	11.28	11.55	11.12	11.49	4,435,482	+0.20(+1.79%)
May 29, 2018	11.13	11.35	11.09	11.29	4,193,607	+0.10(+0.87%)
May 25, 2018		11.19	11.19	11.19	0	+0.01(+0.13%)
May 24, 2018	11.32	11.37	11.10	11.18	3,795,506	-0.14(-1.25%)
May 23, 2018	11.28	11.38	11.19	11.32	5,891,164	+0.04(+0.40%)
May 22, 2018	10.93	11.32	10.92	11.28	11,311,164	+0.34(+3.14%)
May 21, 2018	10.57	10.97	10.42	10.93	6,921,410	+0.44(+4.20%)
May 18, 2018	10.45	10.56	10.42	10.49	8,130,899	+0.04(+0.36%)
May 17, 2018	10.46	10.62	10.41	10.45	3,427,875	+0.00(+0.00%)
May 16, 2018	10.50	10.60	10.42	10.45	3,454,638	+0.01(+0.14%)
May 15, 2018	10.58	10.61	10.35	10.44	6,624,124	-0.22(-2.10%)
May 14, 2018	10.78	10.85	10.63	10.66	3,805,390	-0.11(-1.04%)
May 11, 2018	10.90	11.00	10.77	10.78	4,296,494	-0.10(-0.89%)
May 10, 2018	10.88	10.96	10.81	10.87	3,474,682	+0.07(+0.62%)
May 09, 2018	10.78	10.89	10.75	10.81	3,916,026	+0.01(+0.14%)
May 08, 2018	10.90	10.97	10.73	10.79	4,020,309	-0.13(-1.23%)
May 07, 2018	11.00	11.00	10.84	10.93	4,837,206	-0.03(-0.27%)
May 04, 2018	10.71	10.99	10.71	10.96	4,214,044	+0.23(+2.16%)
May 03, 2018	10.75	10.82	10.69	10.72	4,034,469	-0.05(-0.48%)
May 02, 2018	10.91	10.94	10.75	10.78	6,129,568	-0.26(-2.37%)
May 01, 2018	10.84	11.07	10.83	11.04	6,244,319	+0.20(+1.86%)
Apr 30, 2018	10.96	11.03	10.77	10.84	6,897,273	-0.13(-1.23%)
Apr 27, 2018	10.50	11.04	10.48	10.97	7,034,013	+0.46(+4.41%)
Apr 26, 2018	10.11	10.58	10.04	10.51	9,859,423	+0.62(+6.27%)
Apr 25, 2018	9.925	10.01	9.827	9.887	5,218,274	-0.05(-0.53%)
Apr 24, 2018	9.992	10.04	9.872	9.939	4,768,132	-0.04(-0.37%)
Apr 23, 2018	9.954	10.08	9.891	9.977	4,137,981	+0.02(+0.23%)
Apr 20, 2018	10.20	10.33	9.939	9.954	5,568,801	-0.20(-1.99%)
Apr 19, 2018	10.39	10.44	10.10	10.16	6,869,277	-0.26(-2.51%)
Apr 18, 2018	10.49	10.55	10.40	10.42	4,263,618	-0.05(-0.50%)
Apr 17, 2018	10.46	10.60	10.39	10.47	8,711,690	+0.05(+0.50%)
Apr 16, 2018	10.48	10.56	10.38	10.42	7,824,376	-0.03(-0.29%)
Apr 13, 2018	10.46	10.50	10.33	10.45	4,411,359	-0.01(-0.14%)
Apr 12, 2018	10.72	10.72	10.34	10.46	5,138,127	-0.24(-2.23%)
Apr 11, 2018	10.69	10.82	10.63	10.70	3,896,980	+0.02(+0.14%)
Apr 10, 2018	10.70	10.81	10.59	10.69	5,023,402	+0.03(+0.28%)
Apr 09, 2018	10.73	10.78	10.60	10.66	2,883,565	-0.04(-0.42%)
Apr 06, 2018	10.90	11.00	10.65	10.70	4,956,718	-0.25(-2.25%)
Apr 05, 2018	10.87	10.96	10.79	10.95	4,785,295	+0.07(+0.62%)
Apr 04, 2018	10.61	10.97	10.57	10.88	6,438,128	+0.22(+2.10%)
Apr 03, 2018	10.52	10.74	10.41	10.66	4,554,264	+0.21(+2.00%)

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.