Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.87	11.92	11.69	11.76	10,067,922	-0.04(-0.32%)
Jul 30, 2018	11.84	11.97	11.79	11.80	10,554,489	-0.02(-0.13%)
Jul 27, 2018	11.70	11.84	11.68	11.81	10,890,411	+0.15(+1.31%)
Jul 26, 2018		11.73	11.50	11.66	14,504,182	+0.16(+1.39%)
Jul 25, 2018	11.45	11.66	11.39	11.50	16,662,373	-0.14(-1.24%)
Jul 24, 2018	11.71	11.74	11.54	11.65	12,982,598	-0.06(-0.52%)
Jul 23, 2018	11.52	11.73	11.52	11.71	13,097,803	+0.21(+1.79%)
Jul 20, 2018	11.41	11.53	11.35	11.50	13,544,285	+0.08(+0.67%)
Jul 19, 2018	11.44	11.46	11.31	11.42	14,913,404	-0.04(-0.33%)
Jul 18, 2018	11.44	11.51	11.36	11.46	10,792,686	+0.10(+0.87%)
Jul 17, 2018	11.37	11.45	11.31	11.36	7,733,776	+0.02(+0.13%)
Jul 16, 2018	11.20	11.38	11.18	11.35	8,901,651	+0.19(+1.71%)
Jul 13, 2018				11.16	12,359,806	-0.08(-0.68%)
Jul 12, 2018	11.36	11.38	11.13	11.23	9,865,284	-0.06(-0.54%)
Jul 11, 2018	11.38	11.45	11.28	11.29	11,306,806	-0.11(-1.00%)
Jul 10, 2018	11.58	11.64	11.33	11.41	11,214,986	-0.18(-1.51%)
Jul 09, 2018	11.39	11.58	11.33	11.58	10,539,785	+0.26(+2.29%)
Jul 06, 2018	11.21	11.36	11.14	11.33	7,606,062	+0.09(+0.81%)
Jul 05, 2018	11.31	11.33	11.18	11.23	8,505,114	+0.02(+0.20%)
Jul 03, 2018		11.21	11.21	11.21	0	-0.08(-0.74%)
Jul 02, 2018	11.31	11.33	11.19	11.29	13,232,458	+0.05(+0.48%)
Jun 29, 2018	11.42	11.56	11.22	11.24	23,443,284	-0.10(-0.87%)
Jun 28, 2018	11.36	11.45	11.28	11.34	11,649,357	+0.01(+0.07%)
Jun 27, 2018	11.49	11.53	11.27	11.33	10,416,976	-0.13(-1.13%)
Jun 26, 2018	11.59	11.59	11.39	11.46	8,131,644	-0.11(-0.99%)
Jun 25, 2018	11.66	11.67	11.43	11.58	9,715,623	-0.11(-0.98%)
Jun 22, 2018	11.97	12.03	11.68	11.69	13,281,557	-0.20(-1.67%)
Jun 21, 2018	11.77	11.99	11.61	11.89	15,203,866	+0.12(+1.04%)
Jun 20, 2018	11.74	11.81	11.74	11.77	7,983,398	+0.06(+0.52%)
Jun 19, 2018	11.60	11.73	11.52	11.71	8,757,447	+0.03(+0.26%)
Jun 18, 2018	11.60	11.73	11.52	11.68	10,017,777	+0.00(+0.00%)
Jun 15, 2018		11.74	11.45	11.68	20,337,066	+0.02(+0.13%)
Jun 14, 2018	11.79	11.83	11.56	11.66	10,801,832	-0.10(-0.84%)
Jun 13, 2018	11.83	11.98	11.70	11.76	11,806,301	-0.03(-0.26%)
Jun 12, 2018	11.85	11.90	11.74	11.79	13,215,447	+0.02(+0.19%)
Jun 11, 2018	11.88	11.99	11.74	11.77	6,848,288	-0.10(-0.83%)
Jun 08, 2018	11.76	11.89	11.68	11.86	10,703,594	+0.10(+0.84%)
Jun 07, 2018	11.80	11.92	11.69	11.77	10,698,973	-0.02(-0.19%)
Jun 06, 2018	11.58	11.81	11.58	11.79	10,450,067	+0.23(+2.03%)
Jun 05, 2018	11.51	11.55	11.43	11.55	6,999,812	+0.01(+0.07%)
Jun 04, 2018	11.51	11.62	11.51	11.55	9,780,056	+0.06(+0.53%)
Jun 01, 2018	11.46	11.62	11.38	11.49	15,705,942	+0.24(+2.15%)
May 31, 2018	11.20	11.33	11.12	11.24	16,510,274	+0.01(+0.07%)
May 30, 2018	11.03	11.26	11.03	11.24	12,779,395	+0.32(+2.91%)
May 29, 2018	11.25	11.30	10.88	10.92	15,261,898	-0.50(-4.37%)
May 25, 2018		11.42	11.42	11.42	0	-0.04(-0.33%)
May 24, 2018	11.48	11.48	11.24	11.46	8,521,087	-0.02(-0.20%)
May 23, 2018	11.58	11.63	11.40	11.48	7,721,919	-0.14(-1.17%)
May 22, 2018	11.51	11.73	11.51	11.62	10,270,836	+0.11(+0.92%)
May 21, 2018	11.40	11.62	11.40	11.51	11,140,898	+0.08(+0.66%)
May 18, 2018	11.55	11.60	11.43	11.43	10,692,474	-0.17(-1.50%)
May 17, 2018	11.42	11.62	11.36	11.61	11,635,737	+0.19(+1.66%)
May 16, 2018	11.43	11.52	11.39	11.42	12,595,198	-0.04(-0.33%)
May 15, 2018	11.41	11.57	11.38	11.46	10,706,926	+0.03(+0.27%)
May 14, 2018	11.47	11.49	11.37	11.43	7,499,250	-0.02(-0.13%)
May 11, 2018	11.46	11.52	11.40	11.44	7,365,957	-0.01(-0.07%)
May 10, 2018	11.40	11.51	11.32	11.45	8,678,534	+0.04(+0.33%)
May 09, 2018	11.30	11.48	11.25	11.41	10,131,235	+0.17(+1.55%)
May 08, 2018	11.13	11.36	11.11	11.24	11,714,340	+0.10(+0.88%)
May 07, 2018	11.15	11.22	11.04	11.14	6,550,161	+0.02(+0.20%)
May 04, 2018	10.98	11.19	10.78	11.12	7,834,658	+0.18(+1.66%)
May 03, 2018	11.03	11.05	10.78	10.93	10,057,737	-0.15(-1.36%)
May 02, 2018	11.16	11.23	11.06	11.09	11,706,564	-0.11(-1.01%)

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.