Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.42	10.56	10.41	10.49	76,199	+0.11(+1.06%)
Jun 28, 2018	10.42	10.42	10.35	10.38	84,245	+0.07(+0.65%)
Jun 27, 2018	10.53	10.53	10.30	10.32	17,045	-0.32(-3.01%)
Jun 26, 2018	10.74	10.74	10.61	10.64	6,448	+0.03(+0.32%)
Jun 25, 2018	10.61	10.70	10.51	10.60	11,511	+0.01(+0.08%)
Jun 22, 2018	10.69	10.69	10.48	10.59	8,287	+0.06(+0.56%)
Jun 21, 2018	10.70	10.70	10.52	10.53	15,627	-0.20(-1.88%)
Jun 20, 2018	10.90	10.90	10.74	10.74	4,512	+0.03(+0.24%)
Jun 19, 2018	10.57	10.78	10.42	10.71	55,775	+0.17(+1.60%)
Jun 18, 2018	10.60	10.60	10.44	10.54	12,700	-0.17(-1.61%)
Jun 15, 2018		10.72	10.49	10.72	36,174	+0.12(+1.09%)
Jun 14, 2018	11.00	11.03	10.60	10.60	25,609	-0.34(-3.08%)
Jun 13, 2018	11.04	11.06	10.77	10.94	18,011	-0.02(-0.22%)
Jun 12, 2018	10.98	11.12	10.89	10.96	19,086	+0.05(+0.49%)
Jun 11, 2018	11.02	11.16	10.89	10.91	30,197	-0.09(-0.86%)
Jun 08, 2018	10.85	11.07	10.45	11.00	61,401	+0.72(+7.03%)
Jun 07, 2018	10.71	10.71	9.861	10.28	375,412	-0.70(-6.36%)
Jun 06, 2018	11.16	11.18	10.97	10.98	45,737	-0.31(-2.77%)
Jun 05, 2018	11.64	11.64	11.29	11.29	985,970	-0.53(-4.52%)
Jun 04, 2018	11.73	11.82	11.69	11.82	50,791	+0.30(+2.57%)
Jun 01, 2018	11.50	11.63	11.39	11.53	41,667	+0.14(+1.23%)
May 31, 2018	11.45	11.47	11.34	11.39	77,159	+0.07(+0.65%)
May 30, 2018	11.22	11.31	11.09	11.31	55,521	+0.22(+2.00%)
May 29, 2018	11.26	11.32	11.06	11.09	186,326	-0.73(-6.18%)
May 25, 2018		11.82	11.82	11.82	0	-0.24(-1.98%)
May 24, 2018	11.96	12.06	11.96	12.06	136,959	-0.10(-0.81%)
May 23, 2018	12.26	12.26	12.16	12.16	23,635	-0.19(-1.53%)
May 22, 2018	12.17	12.38	12.06	12.35	61,119	+0.43(+3.58%)
May 21, 2018	11.96	12.02	11.83	11.92	84,317	+0.25(+2.18%)
May 18, 2018	11.60	11.69	11.43	11.67	135,477	-0.28(-2.34%)
May 17, 2018	12.25	12.27	11.94	11.95	9,396	-0.41(-3.32%)
May 16, 2018	12.26	12.38	12.26	12.36	26,616	+0.21(+1.69%)
May 15, 2018	12.08	12.21	11.96	12.15	224,494	-0.36(-2.89%)
May 14, 2018	12.86	12.90	12.43	12.51	33,060	-0.35(-2.68%)
May 11, 2018	13.04	13.04	12.80	12.86	7,203	-0.34(-2.55%)
May 10, 2018	13.12	13.23	13.12	13.20	44,629	+0.30(+2.36%)
May 09, 2018	12.83	12.92	12.79	12.89	52,106	+0.00(+0.00%)
May 08, 2018	12.79	12.94	12.73	12.89	53,881	+0.02(+0.13%)
May 07, 2018	13.04	13.16	12.86	12.88	34,623	-0.23(-1.76%)
May 04, 2018	12.96	13.19	12.96	13.11	10,531	+0.03(+0.25%)
May 03, 2018	13.17	13.23	13.03	13.07	16,845	-0.12(-0.87%)
May 02, 2018	13.34	13.34	13.19	13.19	15,414	-0.24(-1.77%)
May 01, 2018	13.50	13.51	13.23	13.43	58,015	-0.17(-1.27%)
Apr 30, 2018	13.80	13.80	13.60	13.60	3,826	-0.21(-1.49%)
Apr 27, 2018	13.94	13.94	13.76	13.80	22,837	+0.04(+0.30%)
Apr 26, 2018	13.76	13.78	13.67	13.76	5,702	+0.13(+0.96%)
Apr 25, 2018	13.53	13.65	13.49	13.63	13,679	-0.11(-0.84%)
Apr 24, 2018	13.99	13.99	13.73	13.75	38,886	-0.18(-1.30%)
Apr 23, 2018	13.88	14.04	13.86	13.93	11,095	-0.16(-1.17%)
Apr 20, 2018	13.97	14.09	13.91	14.09	14,082	+0.07(+0.47%)
Apr 19, 2018	13.94	14.03	13.94	14.03	10,373	+0.00(+0.00%)
Apr 18, 2018	13.90	14.08	13.90	14.03	137,199	+0.31(+2.28%)
Apr 17, 2018	13.53	13.75	13.53	13.71	73,122	+0.32(+2.39%)
Apr 16, 2018	13.64	13.64	13.33	13.39	56,257	-0.15(-1.09%)
Apr 13, 2018	13.72	13.72	13.54	13.54	6,721	-0.18(-1.32%)
Apr 12, 2018	13.69	13.73	13.66	13.72	10,403	+0.14(+1.01%)
Apr 11, 2018	13.38	13.59	13.38	13.59	22,180	+0.13(+0.93%)
Apr 10, 2018	13.37	13.49	13.35	13.46	30,940	+0.20(+1.49%)
Apr 09, 2018	13.72	13.72	13.26	13.26	99,131	-0.52(-3.76%)
Apr 06, 2018	13.80	13.84	13.80	13.78	5,800	-0.04(-0.30%)
Apr 05, 2018	14.02	14.02	13.78	13.82	27,245	+0.21(+1.57%)
Apr 04, 2018	13.43	13.62	13.35	13.61	42,367	-0.07(-0.54%)
Apr 03, 2018	13.99	14.01	13.68	13.68	89,041	-0.16(-1.19%)

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.