Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.16	12.22	11.87	12.22	6,157,115	-0.01(-0.08%)
Jul 30, 2018	12.12	12.40	12.10	12.23	5,243,872	+0.32(+2.69%)
Jul 27, 2018	12.15	12.28	11.87	11.91	4,069,900	-0.31(-2.54%)
Jul 26, 2018	12.39	12.62	12.19	12.22	7,667,243	-0.12(-0.97%)
Jul 25, 2018	12.37	12.42	12.10	12.34	6,208,226	+0.00(+0.00%)
Jul 24, 2018	12.17	12.47	12.12	12.34	3,983,814	+0.31(+2.58%)
Jul 23, 2018	12.09	12.24	12.02	12.03	4,137,946	-0.05(-0.41%)
Jul 20, 2018	12.11	12.22	12.02	12.08	5,240,507	+0.00(+0.00%)
Jul 19, 2018	11.85	12.14	11.83	12.08	4,712,728	+0.18(+1.51%)
Jul 18, 2018	11.67	12.00	11.41	11.90	8,145,514	+0.01(+0.08%)
Jul 17, 2018	11.85	12.05	11.70	11.89	5,155,894	-0.01(-0.08%)
Jul 16, 2018	12.31	12.53	11.82	11.90	8,230,500	-0.65(-5.18%)
Jul 13, 2018	12.75	12.92	12.53	12.55	4,680,915	-0.17(-1.34%)
Jul 12, 2018	12.89	12.96	12.40	12.72	7,158,211	-0.06(-0.47%)
Jul 11, 2018	13.13	13.34	12.69	12.78	7,474,437	-0.49(-3.69%)
Jul 10, 2018	13.51	13.70	13.15	13.27	6,334,312	-0.07(-0.52%)
Jul 09, 2018	13.11	13.35	12.96	13.34	8,152,783	+0.13(+0.98%)
Jul 06, 2018	12.79	13.25	12.71	13.21	5,687,025	+0.27(+2.09%)
Jul 05, 2018		13.03	12.74	12.94	5,654,704	+0.14(+1.09%)
Jul 03, 2018		12.80	12.80	12.80	0	+0.16(+1.27%)
Jul 02, 2018	12.85	12.85	12.44	12.64	5,776,204	-0.33(-2.54%)
Jun 29, 2018	13.24	13.45	12.94	12.97	8,315,266	-0.24(-1.82%)
Jun 28, 2018	13.48	13.51	13.01	13.21	8,108,070	-0.21(-1.56%)
Jun 27, 2018	13.37	13.87	13.33	13.42	10,878,340	+0.26(+1.98%)
Jun 26, 2018	13.26	13.39	12.78	13.16	11,570,200	+0.06(+0.46%)
Jun 25, 2018	13.81	13.87	13.04	13.10	7,972,272	-0.68(-4.93%)
Jun 22, 2018	13.48	13.85	13.30	13.78	15,254,674	+1.15(+9.11%)
Jun 21, 2018	12.87	12.96	12.55	12.63	5,594,402	-0.48(-3.66%)
Jun 20, 2018	12.65	13.18	12.57	13.11	8,282,969	+0.62(+4.96%)
Jun 19, 2018	11.96	12.56	11.96	12.49	4,957,551	+0.21(+1.71%)
Jun 18, 2018	12.07	12.50	11.96	12.28	7,072,234	+0.27(+2.25%)
Jun 15, 2018		12.63	11.96	12.01	13,713,524	-0.62(-4.91%)
Jun 14, 2018	12.94	13.02	12.62	12.63	5,883,048	-0.13(-1.02%)
Jun 13, 2018	12.74	12.88	12.60	12.76	7,522,788	-0.04(-0.31%)
Jun 12, 2018	12.87	13.19	12.77	12.80	8,720,234	-0.07(-0.54%)
Jun 11, 2018	12.62	13.02	12.53	12.87	7,290,271	+0.01(+0.08%)
Jun 08, 2018	12.94	13.03	12.63	12.86	6,899,097	-0.11(-0.85%)
Jun 07, 2018	12.74	13.09	12.68	12.97	8,568,940	+0.45(+3.59%)
Jun 06, 2018			12.22	12.52	9,159,873	+0.05(+0.40%)
Jun 05, 2018	12.37	12.68	12.24	12.47	7,416,070	+0.03(+0.24%)
Jun 04, 2018	13.19	13.38	12.26	12.44	13,369,286	-0.75(-5.69%)
Jun 01, 2018	13.00	13.70	12.95	13.19	16,087,604	+0.16(+1.23%)
May 31, 2018	12.91	13.39	12.84	13.03	7,506,995	-0.01(-0.08%)
May 30, 2018	12.47	13.12	12.46	13.04	7,211,387	+0.70(+5.67%)
May 29, 2018	12.03	12.38	11.98	12.34	8,112,814	+0.19(+1.56%)
May 25, 2018		12.15	12.15	12.15	0	-0.51(-4.03%)
May 24, 2018	12.43	12.86	12.31	12.66	9,648,624	-0.10(-0.78%)
May 23, 2018	12.52	12.87	12.37	12.76	11,632,356	+0.24(+1.92%)
May 22, 2018	13.00	13.13	12.45	12.52	10,357,881	-0.45(-3.47%)
May 21, 2018	12.90	13.04	12.78	12.97	7,218,891	+0.23(+1.81%)
May 18, 2018	12.78	12.79	12.48	12.74	6,932,747	-0.02(-0.16%)
May 17, 2018	12.37	12.82	12.36	12.76	8,900,867	+0.45(+3.66%)
May 16, 2018	11.85	12.34	11.78	12.31	9,940,099	+0.37(+3.10%)
May 15, 2018	11.86	11.98	11.65	11.94	6,871,797	+0.14(+1.19%)
May 14, 2018	11.67	11.92	11.64	11.80	7,679,958	+0.19(+1.64%)
May 11, 2018	11.70	11.75	11.49	11.61	9,050,657	-0.07(-0.60%)
May 10, 2018	11.55	11.84	11.47	11.68	10,172,544	+0.21(+1.83%)
May 09, 2018	11.83	11.99	11.35	11.47	13,781,817	-0.07(-0.61%)
May 08, 2018	11.31	11.62	10.77	11.54	16,842,324	+0.20(+1.76%)
May 07, 2018	11.48	11.88	11.31	11.34	12,706,377	+0.12(+1.07%)
May 04, 2018	11.04	11.25	10.97	11.22	10,142,520	+0.21(+1.91%)
May 03, 2018	11.04	11.19	10.77	11.01	9,567,141	-0.13(-1.17%)
May 02, 2018	10.85	11.23	10.85	11.14	11,566,773	+0.27(+2.48%)

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.