Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	10.91	11.05	10.63	10.87	14,288,222	-0.16(-1.45%)
Apr 30, 2018	10.69	11.17	10.69	11.03	57,226,360	+0.23(+2.13%)
Apr 27, 2018	10.94	10.94	10.56	10.80	25,187,988	+0.19(+1.79%)
Apr 26, 2018	10.74	10.74	10.30	10.61	9,522,235	-0.03(-0.28%)
Apr 25, 2018	10.24	10.69	10.16	10.64	8,655,663	+0.40(+3.91%)
Apr 24, 2018	10.36	10.52	10.13	10.24	10,014,869	-0.09(-0.87%)
Apr 23, 2018	9.950	10.36	9.910	10.33	8,434,778	+0.17(+1.67%)
Apr 20, 2018	10.04	10.31	9.930	10.16	8,512,994	+0.01(+0.10%)
Apr 19, 2018	10.24	10.40	10.01	10.15	11,482,523	-0.05(-0.49%)
Apr 18, 2018	9.660	10.36	9.545	10.20	23,512,212	+0.98(+10.63%)
Apr 17, 2018	8.950	9.250	8.950	9.220	6,792,689	+0.26(+2.90%)
Apr 16, 2018	8.840	9.110	8.700	8.960	8,648,467	+0.09(+1.01%)
Apr 13, 2018	8.840	9.080	8.700	8.870	8,889,842	+0.14(+1.60%)
Apr 12, 2018	8.640	8.820	8.400	8.730	7,753,933	+0.06(+0.69%)
Apr 11, 2018	8.400	8.760	8.400	8.670	12,210,401	+0.32(+3.83%)
Apr 10, 2018	8.080	8.555	8.050	8.350	11,560,047	+0.54(+6.91%)
Apr 09, 2018	7.920	8.070	7.790	7.810	7,335,475	-0.01(-0.13%)
Apr 06, 2018	8.090	8.210	7.645	7.820	10,017,445	-0.40(-4.87%)
Apr 05, 2018	7.900	8.290	7.870	8.220	9,434,008	+0.40(+5.12%)
Apr 04, 2018	7.730	7.920	7.630	7.820	7,754,203	-0.08(-1.01%)
Apr 03, 2018	7.880	8.055	7.790	7.900	8,264,380	+0.13(+1.67%)

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.