Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	12.54	12.63	12.47	12.53	6,813,976	-0.06(-0.47%)
Jun 28, 2018	12.63	12.67	12.48	12.59	5,299,240	-0.06(-0.47%)
Jun 27, 2018	12.87	12.91	12.62	12.65	6,401,108	-0.22(-1.72%)
Jun 26, 2018	12.96	13.04	12.85	12.87	4,458,262	-0.08(-0.63%)
Jun 25, 2018	13.15	13.22	12.85	12.95	7,791,285	-0.25(-1.90%)
Jun 22, 2018	12.81	13.25	12.68	13.20	12,834,135	+0.37(+2.87%)
Jun 21, 2018	12.49	12.85	12.36	12.83	10,797,604	+0.36(+2.90%)
Jun 20, 2018	12.13	12.48	12.13	12.47	5,651,216	+0.33(+2.73%)
Jun 19, 2018	11.97	12.18	11.97	12.14	5,805,487	+0.07(+0.61%)
Jun 18, 2018	12.15	12.27	11.93	12.07	4,572,635	-0.10(-0.79%)
Jun 15, 2018		12.19	12.12	12.16	10,041,633	-0.03(-0.24%)
Jun 14, 2018	12.08	12.23	12.05	12.19	6,224,039	+0.17(+1.41%)
Jun 13, 2018	12.36	12.40	12.00	12.02	5,156,618	-0.32(-2.57%)
Jun 12, 2018	12.15	12.42	12.11	12.34	5,355,949	+0.17(+1.39%)
Jun 11, 2018	12.09	12.21	12.04	12.17	4,657,367	+0.09(+0.73%)
Jun 08, 2018	12.01	12.12	11.64	12.08	5,160,802	+0.07(+0.61%)
Jun 07, 2018	11.96	12.13	11.89	12.01	6,356,364	+0.05(+0.43%)
Jun 06, 2018		11.97		11.95	6,570,951	+0.18(+1.57%)
Jun 05, 2018	11.62	11.87	11.62	11.77	7,582,506	+0.18(+1.59%)
Jun 04, 2018	11.41	11.60	11.33	11.59	6,705,674	+0.24(+2.08%)
Jun 01, 2018	11.39	11.50	11.29	11.35	4,193,135	-0.05(-0.45%)
May 31, 2018	11.32	11.41	11.19	11.40	8,497,867	+0.05(+0.46%)
May 30, 2018	11.14	11.41	10.98	11.35	4,491,362	+0.20(+1.79%)
May 29, 2018	11.00	11.21	10.95	11.15	4,246,440	+0.10(+0.87%)
May 25, 2018		11.05	11.05	11.05	0	+0.01(+0.13%)
May 24, 2018	11.18	11.23	10.97	11.04	3,843,324	-0.14(-1.25%)
May 23, 2018	11.14	11.24	11.05	11.18	5,965,384	+0.04(+0.40%)
May 22, 2018	10.79	11.18	10.78	11.14	11,453,668	+0.34(+3.14%)
May 21, 2018	10.44	10.83	10.30	10.80	7,008,609	+0.44(+4.20%)
May 18, 2018	10.32	10.42	10.29	10.36	8,233,336	+0.04(+0.36%)
May 17, 2018	10.33	10.49	10.28	10.32	3,471,061	+0.00(+0.00%)
May 16, 2018	10.37	10.47	10.30	10.32	3,498,161	+0.01(+0.14%)
May 15, 2018	10.45	10.48	10.22	10.31	6,707,578	-0.22(-2.10%)
May 14, 2018	10.64	10.72	10.49	10.53	3,853,332	-0.11(-1.04%)
May 11, 2018	10.76	10.86	10.63	10.64	4,350,624	-0.10(-0.89%)
May 10, 2018	10.74	10.82	10.67	10.74	3,518,457	+0.07(+0.62%)
May 09, 2018	10.65	10.76	10.62	10.67	3,965,362	+0.01(+0.14%)
May 08, 2018	10.76	10.83	10.60	10.66	4,070,958	-0.13(-1.23%)
May 07, 2018	10.86	10.86	10.70	10.79	4,898,147	-0.03(-0.27%)
May 04, 2018	10.58	10.86	10.58	10.82	4,267,135	+0.23(+2.16%)
May 03, 2018	10.62	10.69	10.56	10.59	4,085,297	-0.05(-0.49%)
May 02, 2018	10.77	10.80	10.61	10.64	6,206,791	-0.26(-2.37%)
May 01, 2018	10.71	10.93	10.69	10.90	6,322,988	+0.20(+1.86%)
Apr 30, 2018	10.83	10.89	10.64	10.70	6,984,168	-0.13(-1.22%)
Apr 27, 2018	10.37	10.90	10.35	10.83	7,122,631	+0.46(+4.41%)
Apr 26, 2018	9.985	10.45	9.912	10.38	9,983,636	+0.61(+6.27%)
Apr 25, 2018	9.801	9.890	9.705	9.764	5,284,016	-0.05(-0.53%)
Apr 24, 2018	9.867	9.919	9.749	9.816	4,828,203	-0.04(-0.37%)
Apr 23, 2018	9.831	9.956	9.768	9.853	4,190,114	+0.02(+0.23%)
Apr 20, 2018	10.07	10.20	9.816	9.831	5,638,959	-0.20(-1.99%)
Apr 19, 2018	10.27	10.31	9.971	10.03	6,955,820	-0.26(-2.51%)
Apr 18, 2018	10.36	10.42	10.27	10.29	4,317,333	-0.05(-0.50%)
Apr 17, 2018	10.33	10.47	10.26	10.34	8,821,444	+0.05(+0.50%)
Apr 16, 2018	10.35	10.43	10.25	10.29	7,922,952	-0.03(-0.29%)
Apr 13, 2018	10.33	10.37	10.20	10.32	4,466,935	-0.01(-0.14%)
Apr 12, 2018	10.58	10.58	10.21	10.33	5,202,859	-0.24(-2.23%)
Apr 11, 2018	10.56	10.69	10.49	10.57	3,946,076	+0.01(+0.14%)
Apr 10, 2018	10.57	10.67	10.46	10.55	5,086,689	+0.03(+0.28%)
Apr 09, 2018	10.60	10.65	10.46	10.52	2,919,894	-0.04(-0.42%)
Apr 06, 2018	10.77	10.86	10.52	10.57	5,019,165	-0.24(-2.25%)
Apr 05, 2018	10.74	10.83	10.65	10.81	4,845,582	+0.07(+0.62%)
Apr 04, 2018	10.48	10.83	10.44	10.74	6,519,238	+0.22(+2.10%)
Apr 03, 2018	10.39	10.60	10.28	10.52	4,611,641	+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.