Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	13.52	13.59	13.38	13.51	332,346	-0.02(-0.11%)
Jun 28, 2018	13.63	13.85	13.27	13.52	515,400	-0.10(-0.74%)
Jun 27, 2018	14.36	14.67	13.62	13.62	815,155	-0.67(-4.70%)
Jun 26, 2018	14.17	14.85	14.15	14.29	1,209,348	+0.35(+2.49%)
Jun 25, 2018	13.98	14.05	13.63	13.95	778,179	-0.06(-0.44%)
Jun 22, 2018	13.79	14.06	13.55	14.01	1,670,172	+0.27(+1.97%)
Jun 21, 2018	13.73	13.89	13.55	13.74	571,006	+0.02(+0.17%)
Jun 20, 2018	14.08	14.27	13.70	13.72	343,472	-0.32(-2.31%)
Jun 19, 2018	13.65	14.16	13.37	14.04	553,154	+0.34(+2.48%)
Jun 18, 2018	13.55	13.71	13.45	13.70	314,172	+0.12(+0.85%)
Jun 15, 2018		13.59	13.06	13.58	782,302	+0.53(+4.02%)
Jun 14, 2018	13.16	13.16	12.97	13.06	587,117	-0.03(-0.24%)
Jun 13, 2018	13.27	13.35	13.05	13.09	643,861	-0.23(-1.74%)
Jun 12, 2018	13.32	13.47	13.24	13.32	347,485	+0.00(+0.00%)
Jun 11, 2018	13.33	13.41	13.21	13.32	340,635	-0.04(-0.29%)
Jun 08, 2018	13.41	13.74	13.32	13.36	330,720	-0.05(-0.35%)
Jun 07, 2018	13.65	13.82	13.38	13.41	349,684	-0.22(-1.59%)
Jun 06, 2018	13.38	13.70	13.20	13.62	518,606	+0.29(+2.14%)
Jun 05, 2018	13.01	13.38	12.98	13.34	321,291	+0.37(+2.86%)
Jun 04, 2018	13.17	13.23	12.95	12.97	328,715	-0.16(-1.24%)
Jun 01, 2018	13.15	13.28	13.06	13.13	406,075	+0.02(+0.12%)
May 31, 2018	13.17	13.17	12.82	13.11	501,183	+0.10(+0.76%)
May 30, 2018	12.83	13.10	12.75	13.01	620,087	+0.18(+1.37%)
May 29, 2018	12.17	12.87	12.05	12.84	569,107	+0.69(+5.67%)
May 25, 2018		12.15	12.15	12.15	0	-0.21(-1.67%)
May 24, 2018	11.99	12.59	11.93	12.36	1,520,338	+0.50(+4.20%)
May 23, 2018	11.43	11.89	11.39	11.86	659,265	+0.43(+3.75%)
May 22, 2018	11.38	11.57	11.34	11.43	786,774	+0.07(+0.61%)
May 21, 2018	11.31	11.46	11.15	11.36	948,028	+0.02(+0.20%)
May 18, 2018	11.37	11.70	11.13	11.34	4,278,951	+0.20(+1.79%)
May 17, 2018	10.99	11.26	10.80	11.14	482,902	+0.18(+1.68%)
May 16, 2018	10.87	11.03	10.79	10.95	276,969	+0.15(+1.35%)
May 15, 2018	10.15	10.89	10.15	10.81	436,226	+0.09(+0.86%)
May 14, 2018	11.05	11.17	10.69	10.72	303,995	-0.18(-1.62%)
May 11, 2018	11.05	11.23	10.83	10.89	452,430	-0.11(-0.98%)
May 10, 2018	11.11	11.36	10.85	11.00	387,027	-0.09(-0.83%)
May 09, 2018	10.56	11.49	10.53	11.09	1,290,561	+0.71(+6.86%)
May 08, 2018	10.15	10.52	10.15	10.38	599,753	+0.24(+2.34%)
May 07, 2018	10.34	10.44	10.03	10.14	280,191	-0.13(-1.27%)
May 04, 2018	10.16	10.30	10.04	10.27	160,003	+0.11(+1.06%)
May 03, 2018	10.03	10.18	10.03	10.17	99,420	+0.12(+1.22%)
May 02, 2018	10.03	10.08	9.966	10.04	152,538	-0.03(-0.30%)
May 01, 2018	9.958	10.10	9.878	10.07	176,989	+0.08(+0.84%)
Apr 30, 2018	9.805	10.03	9.801	9.989	238,858	+0.18(+1.87%)
Apr 27, 2018	9.721	9.897	9.698	9.805	148,299	+0.08(+0.87%)
Apr 26, 2018	9.667	9.866	9.571	9.721	143,306	+0.03(+0.32%)
Apr 25, 2018	9.598	9.706	9.564	9.690	239,110	+0.08(+0.88%)
Apr 24, 2018	9.606	9.690	9.506	9.606	171,651	+0.02(+0.16%)
Apr 23, 2018	9.606	9.614	9.506	9.591	179,264	+0.01(+0.08%)
Apr 20, 2018	9.430	9.598	9.384	9.583	217,771	+0.11(+1.13%)
Apr 19, 2018	9.322	9.499	9.231	9.476	216,534	+0.14(+1.48%)
Apr 18, 2018	9.460	9.483	9.322	9.338	200,734	-0.11(-1.22%)
Apr 17, 2018	9.445	9.598	8.823	9.453	382,038	+0.05(+0.49%)
Apr 16, 2018	9.208	9.483	9.077	9.407	240,250	+0.24(+2.59%)
Apr 13, 2018	9.139	9.261	9.093	9.169	143,055	+0.02(+0.17%)
Apr 12, 2018	9.231	9.315	9.123	9.154	81,998	-0.06(-0.66%)
Apr 11, 2018	9.238	9.353	9.192	9.215	105,866	-0.06(-0.66%)
Apr 10, 2018	9.407	9.445	9.265	9.277	172,985	-0.08(-0.90%)
Apr 09, 2018	9.353	9.460	9.280	9.361	113,022	+0.02(+0.16%)
Apr 06, 2018	9.322	9.483	9.315	9.345	131,383	+0.01(+0.08%)
Apr 05, 2018	9.399	9.499	9.269	9.338	198,789	-0.07(-0.73%)
Apr 04, 2018	9.039	9.430	9.039	9.407	272,827	+0.28(+3.11%)
Apr 03, 2018	9.047	9.131	8.974	9.123	117,248	+0.11(+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.