Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.76	12.92	12.76	12.86	10,239	+0.12(+0.92%)
Jul 30, 2018	12.75	12.77	12.73	12.75	11,696	-0.02(-0.15%)
Jul 27, 2018	12.72	12.77	12.68	12.77	9,164	+0.22(+1.72%)
Jul 26, 2018	12.49	12.57	12.49	12.55	5,508	+0.11(+0.87%)
Jul 25, 2018	12.32	12.44	12.32	12.44	6,359	+0.05(+0.40%)
Jul 24, 2018	12.37	12.49	12.37	12.39	6,238	+0.30(+2.52%)
Jul 23, 2018	12.10	12.17	12.07	12.09	11,320	+0.14(+1.15%)
Jul 20, 2018	11.82	11.95	11.82	11.95	36,837	+0.13(+1.08%)
Jul 19, 2018	11.77	11.91	11.77	11.82	42,369	-0.15(-1.23%)
Jul 18, 2018	12.02	12.02	11.92	11.97	14,732	-0.24(-1.93%)
Jul 17, 2018	12.14	12.25	12.14	12.21	23,033	+0.17(+1.39%)
Jul 16, 2018	12.12	12.12	12.01	12.04	18,441	-0.31(-2.54%)
Jul 13, 2018	12.32	12.39	12.32	12.35	14,145	-0.05(-0.40%)
Jul 12, 2018	12.38	12.52	12.38	12.40	12,741	+0.03(+0.21%)
Jul 11, 2018	12.34	12.49	12.34	12.38	5,931	-0.17(-1.38%)
Jul 10, 2018	12.58	12.58	12.53	12.55	6,192	+0.13(+1.03%)
Jul 09, 2018	12.28	12.43	12.28	12.42	10,800	+0.17(+1.36%)
Jul 06, 2018	12.15	12.28	12.15	12.26	5,371	+0.13(+1.05%)
Jul 05, 2018	11.88	12.17	11.88	12.13	10,830	-0.16(-1.34%)
Jul 03, 2018		12.29	12.29	12.29	0	+0.09(+0.70%)
Jul 02, 2018	12.11	12.22	12.11	12.21	6,718	-0.18(-1.43%)
Jun 29, 2018		12.41		12.38	28,688	+0.40(+3.36%)
Jun 28, 2018	11.99	12.00	11.93	11.98	26,261	-0.01(-0.08%)
Jun 27, 2018	12.28	12.28	11.99	11.99	41,171	-0.45(-3.63%)
Jun 26, 2018	12.38	12.50	12.38	12.44	9,177	+0.06(+0.48%)
Jun 25, 2018	12.47	12.47	12.35	12.38	3,897	-0.12(-0.94%)
Jun 22, 2018	12.51	12.55	12.48	12.50	5,555	+0.07(+0.55%)
Jun 21, 2018	12.41	12.47	12.40	12.43	13,353	-0.06(-0.47%)
Jun 20, 2018	12.50	12.53	12.48	12.49	17,025	+0.00(+0.00%)
Jun 19, 2018	12.39	12.50	12.39	12.49	13,513	-0.02(-0.16%)
Jun 18, 2018	12.60	12.65	12.49	12.51	22,121	-0.09(-0.70%)
Jun 15, 2018		12.82	12.56	12.60	79,175	-0.23(-1.76%)
Jun 14, 2018	12.86	12.97	12.82	12.82	16,749	-0.11(-0.84%)
Jun 13, 2018	12.95	13.02	12.88	12.93	14,851	-0.11(-0.83%)
Jun 12, 2018	13.22	13.22	13.02	13.04	3,878	-0.03(-0.23%)
Jun 11, 2018	13.03	13.12	13.03	13.07	10,403	-0.03(-0.22%)
Jun 08, 2018	13.06	13.12	13.05	13.10	6,931	+0.06(+0.45%)
Jun 07, 2018	13.15	13.15	12.98	13.04	12,726	-0.11(-0.82%)
Jun 06, 2018		13.21		13.15	18,698	+0.28(+2.21%)
Jun 05, 2018	12.86	12.90	12.84	12.86	10,716	-0.15(-1.13%)
Jun 04, 2018	13.17	13.17	13.01	13.01	9,247	-0.21(-1.56%)
Jun 01, 2018	13.28	13.28	13.21	13.22	9,978	-0.04(-0.30%)
May 31, 2018	13.26	13.29	13.26	13.26	5,118	+0.00(+0.04%)
May 30, 2018	13.26	13.27	13.18	13.25	18,135	+0.22(+1.70%)
May 29, 2018	13.08	13.18	12.99	13.03	58,181	+0.08(+0.61%)
May 25, 2018		12.95	12.95	12.95	0	+0.30(+2.41%)
May 24, 2018	12.63	12.66	12.62	12.65	13,495	-0.10(-0.77%)
May 23, 2018	12.77	12.77	12.64	12.75	7,556	-0.10(-0.76%)
May 22, 2018	12.85	12.86	12.83	12.84	14,219	+0.11(+0.85%)
May 21, 2018	12.89	12.89	12.72	12.74	40,871	-0.21(-1.59%)
May 18, 2018	13.02	13.02	12.87	12.94	29,608	-0.32(-2.44%)
May 17, 2018	13.38	13.38	13.26	13.27	8,545	-0.08(-0.59%)
May 16, 2018	13.30	13.36	13.30	13.35	4,337	+0.08(+0.59%)
May 15, 2018	13.28	13.34	13.21	13.27	30,098	-0.15(-1.10%)
May 14, 2018	13.50	13.50	13.41	13.41	14,577	-0.17(-1.26%)
May 11, 2018	13.68	13.70	13.58	13.58	8,888	-0.09(-0.69%)
May 10, 2018	13.62	13.70	13.62	13.68	10,312	+0.01(+0.07%)
May 09, 2018	13.71	13.71	13.64	13.67	12,144	-0.07(-0.50%)
May 08, 2018	13.79	13.79	13.69	13.74	22,554	-0.04(-0.29%)
May 07, 2018	13.72	13.83	13.72	13.78	19,955	+0.03(+0.21%)
May 04, 2018	13.73	13.75	13.72	13.75	11,448	+0.03(+0.22%)
May 03, 2018	13.73	13.74	13.66	13.72	7,826	-0.10(-0.71%)
May 02, 2018	13.86	13.87	13.78	13.82	51,379	-0.20(-1.40%)

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.