Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.75	11.81	11.64	11.79	672,496	+0.02(+0.16%)
Jul 30, 2018	11.85	11.89	11.75	11.77	324,280	+0.09(+0.81%)
Jul 27, 2018	11.70	11.75	11.65	11.68	301,625	-0.02(-0.16%)
Jul 26, 2018	11.70	11.75	11.66	11.70	222,913	-0.15(-1.28%)
Jul 25, 2018	11.78	11.87	11.72	11.85	231,252	+0.17(+1.46%)
Jul 24, 2018	11.75	11.79	11.66	11.68	313,661	+0.18(+1.57%)
Jul 23, 2018	11.52	11.54	11.47	11.50	346,233	+0.04(+0.33%)
Jul 20, 2018	11.34	11.53	11.32	11.46	659,598	+0.22(+1.94%)
Jul 19, 2018	11.22	11.29	11.16	11.24	548,252	-0.04(-0.34%)
Jul 18, 2018	11.32	11.32	11.25	11.28	370,162	-0.10(-0.91%)
Jul 17, 2018	11.37	11.45	11.34	11.39	291,100	-0.02(-0.17%)
Jul 16, 2018	11.41	11.44	11.38	11.40	377,630	-0.05(-0.41%)
Jul 13, 2018	11.47	11.49	11.43	11.45	234,472	+0.00(+0.00%)
Jul 12, 2018	11.50	11.50	11.44	11.45	311,225	-0.02(-0.16%)
Jul 11, 2018	11.53	11.57	11.43	11.47	299,389	-0.22(-1.86%)
Jul 10, 2018	11.67	11.71	11.64	11.69	367,319	-0.09(-0.72%)
Jul 09, 2018	11.68	11.81	11.67	11.77	590,499	+0.22(+1.89%)
Jul 06, 2018	11.46	11.61	11.44	11.56	640,759	+0.04(+0.33%)
Jul 05, 2018	11.49	11.58	11.48	11.52	421,582	-0.18(-1.54%)
Jul 03, 2018		11.70	11.70	11.70	0	-0.04(-0.32%)
Jul 02, 2018	11.71	11.77	11.66	11.74	176,958	-0.11(-0.96%)
Jun 29, 2018		11.93	11.85	11.85	396,826	-0.11(-0.95%)
Jun 28, 2018	11.83	11.99	11.82	11.96	269,776	+0.21(+1.77%)
Jun 27, 2018	11.93	11.99	11.75	11.75	686,947	-0.13(-1.12%)
Jun 26, 2018	11.74	11.90	11.69	11.89	756,503	+0.18(+1.54%)
Jun 25, 2018	11.71	11.75	11.62	11.71	372,363	-0.22(-1.83%)
Jun 22, 2018	11.95	11.97	11.89	11.93	219,824	+0.15(+1.29%)
Jun 21, 2018	11.75	11.79	11.70	11.77	551,304	-0.14(-1.19%)
Jun 20, 2018	11.97	11.99	11.90	11.92	143,095	-0.11(-0.94%)
Jun 19, 2018	11.98	12.08	11.97	12.03	139,278	-0.12(-1.01%)
Jun 18, 2018	12.11	12.16	12.02	12.15	122,271	-0.07(-0.54%)
Jun 15, 2018		12.22	12.10	12.22	211,372	-0.09(-0.69%)
Jun 14, 2018	12.34	12.34	12.28	12.30	141,179	-0.02(-0.15%)
Jun 13, 2018	12.39	12.42	12.29	12.32	104,474	-0.15(-1.21%)
Jun 12, 2018	12.46	12.47	12.43	12.47	125,440	+0.08(+0.61%)
Jun 11, 2018	12.42	12.44	12.39	12.40	260,018	-0.17(-1.36%)
Jun 08, 2018	12.51	12.62	12.44	12.57	334,049	-0.38(-2.93%)
Jun 07, 2018	12.80	13.04	12.80	12.95	286,104	-0.27(-2.08%)
Jun 06, 2018		13.22		13.22	161,447	+0.11(+0.87%)
Jun 05, 2018	13.07	13.13	13.07	13.11	82,957	+0.02(+0.15%)
Jun 04, 2018	13.08	13.11	13.06	13.09	96,400	+0.19(+1.47%)
Jun 01, 2018	12.85	12.98	12.85	12.90	264,647	+0.03(+0.22%)
May 31, 2018	12.83	12.87	12.78	12.87	332,907	-0.03(-0.22%)
May 30, 2018	12.82	12.93	12.80	12.90	274,555	-0.09(-0.73%)
May 29, 2018	13.09	13.14	12.95	13.00	218,510	-0.41(-3.04%)
May 25, 2018		13.40	13.40	13.40	0	+0.02(+0.14%)
May 24, 2018	13.44	13.51	13.37	13.38	184,541	+0.05(+0.35%)
May 23, 2018	13.09	13.35	13.09	13.34	204,137	-0.13(-0.98%)
May 22, 2018	13.52	13.55	13.46	13.47	136,301	+0.00(+0.00%)
May 21, 2018	13.54	13.60	13.43	13.47	150,999	-0.11(-0.84%)
May 18, 2018	13.62	13.62	13.51	13.58	228,494	+0.09(+0.70%)
May 17, 2018	13.66	13.66	13.45	13.49	226,085	+0.09(+0.64%)
May 16, 2018	13.43	13.55	13.37	13.40	302,404	+0.14(+1.07%)
May 15, 2018	13.20	13.29	13.20	13.26	273,949	+0.08(+0.59%)
May 14, 2018	13.14	13.21	13.13	13.18	273,423	+0.04(+0.29%)
May 11, 2018	13.17	13.20	13.12	13.15	128,273	+0.11(+0.87%)
May 10, 2018	12.97	13.06	12.93	13.03	172,383	+0.02(+0.14%)
May 09, 2018	12.94	13.02	12.90	13.01	194,133	-0.02(-0.14%)
May 08, 2018	13.00	13.03	12.97	13.03	123,215	-0.08(-0.58%)
May 07, 2018	13.07	13.16	13.07	13.11	137,966	+0.18(+1.38%)
May 04, 2018	12.80	12.99	12.79	12.93	373,616	-0.15(-1.15%)
May 03, 2018	13.03	13.13	12.93	13.08	242,944	-0.02(-0.14%)
May 02, 2018	13.21	13.21	13.09	13.10	122,119	-0.10(-0.78%)

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.