Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.06	14.20	13.84	14.13	63,998	+0.04(+0.28%)
Jul 30, 2018	14.07	14.19	14.00	14.09	45,144	+0.19(+1.37%)
Jul 27, 2018	14.05	14.23	13.81	13.90	43,000	-0.20(-1.42%)
Jul 26, 2018	13.60	14.18	13.60	14.10	25,446	+0.45(+3.30%)
Jul 25, 2018	13.43	13.72	13.43	13.65	76,164	+0.24(+1.79%)
Jul 24, 2018	13.63	13.63	13.39	13.41	29,517	-0.09(-0.67%)
Jul 23, 2018	13.41	13.59	13.30	13.50	25,840	+0.14(+1.05%)
Jul 20, 2018	13.31	13.61	13.23	13.36	44,333	+0.06(+0.45%)
Jul 19, 2018	13.24	13.34	13.16	13.30	17,743	+0.03(+0.23%)
Jul 18, 2018	13.30	13.37	13.11	13.27	37,063	-0.07(-0.52%)
Jul 17, 2018	13.17	13.41	12.82	13.34	31,197	+0.10(+0.76%)
Jul 16, 2018	13.22	13.38	12.96	13.24	30,932	-0.05(-0.38%)
Jul 13, 2018	13.15	13.58	13.15	13.29	12,755	+0.15(+1.14%)
Jul 12, 2018	13.28	13.28	12.82	13.14	121,054	-0.02(-0.15%)
Jul 11, 2018	13.36	13.50	13.09	13.16	42,187	-0.26(-1.94%)
Jul 10, 2018	13.74	13.86	13.35	13.42	65,529	-0.24(-1.76%)
Jul 09, 2018	13.67	13.94	13.56	13.66	29,512	+0.01(+0.07%)
Jul 06, 2018	13.17	13.94	13.17	13.65	75,116	+0.46(+3.49%)
Jul 05, 2018	13.03	13.23	12.98	13.19	31,403	+0.27(+2.09%)
Jul 03, 2018		12.92	12.92	12.92	0	-0.15(-1.15%)
Jul 02, 2018	12.85	13.09	12.59	13.07	45,589	+0.12(+0.93%)
Jun 29, 2018	13.47	13.49	12.90	12.95	42,682	-0.49(-3.65%)
Jun 28, 2018	13.52	13.56	13.32	13.44	27,517	-0.07(-0.52%)
Jun 27, 2018	13.69	13.98	13.49	13.51	36,372	-0.13(-0.95%)
Jun 26, 2018	13.46	13.70	13.30	13.64	51,348	+0.21(+1.56%)
Jun 25, 2018	13.70	13.70	13.34	13.43	47,411	-0.34(-2.47%)
Jun 22, 2018	13.75	13.89	13.44	13.77	197,713	+0.29(+2.15%)
Jun 21, 2018	13.89	13.89	13.40	13.48	51,170	-0.40(-2.88%)
Jun 20, 2018	13.83	14.00	13.56	13.88	31,035	+0.12(+0.87%)
Jun 19, 2018	13.58	13.83	13.47	13.76	38,670	+0.04(+0.29%)
Jun 18, 2018	13.26	13.80	13.26	13.72	47,118	+0.42(+3.16%)
Jun 15, 2018		13.33	12.92	13.30	128,071	+0.38(+2.94%)
Jun 14, 2018	13.03	13.16	12.86	12.92	52,644	-0.07(-0.54%)
Jun 13, 2018	13.11	13.27	12.95	12.99	27,773	-0.12(-0.92%)
Jun 12, 2018	12.96	13.20	12.88	13.11	26,020	+0.15(+1.16%)
Jun 11, 2018	12.82	13.05	12.82	12.96	40,027	+0.11(+0.86%)
Jun 08, 2018	12.91	12.95	12.73	12.85	70,137	-0.01(-0.08%)
Jun 07, 2018	12.88	12.98	12.79	12.86	17,109	+0.00(+0.00%)
Jun 06, 2018			12.75	12.86	41,661	-0.14(-1.08%)
Jun 05, 2018	12.68	13.03	12.50	13.00	35,024	+0.43(+3.42%)
Jun 04, 2018	12.82	12.88	12.54	12.57	79,102	-0.23(-1.80%)
Jun 01, 2018	13.01	13.01	12.66	12.80	60,250	-0.13(-1.01%)
May 31, 2018	13.16	13.16	12.85	12.93	38,759	-0.10(-0.77%)
May 30, 2018	13.05	13.36	12.96	13.03	53,771	+0.11(+0.85%)
May 29, 2018	12.74	13.03	12.74	12.92	41,980	+0.06(+0.47%)
May 25, 2018		12.86	12.86	12.86	0	-0.27(-2.06%)
May 24, 2018	12.71	13.18	12.70	13.13	55,492	+0.31(+2.42%)
May 23, 2018	12.54	12.83	12.51	12.82	57,225	+0.20(+1.58%)
May 22, 2018	12.53	12.92	12.53	12.62	78,240	-0.21(-1.64%)
May 21, 2018	12.56	12.85	12.44	12.83	34,133	+0.35(+2.80%)
May 18, 2018	12.75	12.78	12.45	12.48	38,709	-0.19(-1.50%)
May 17, 2018	12.21	12.74	12.07	12.67	55,362	+0.43(+3.51%)
May 16, 2018	11.91	12.39	11.91	12.24	71,346	+0.38(+3.20%)
May 15, 2018	11.79	12.02	11.74	11.86	39,941	+0.02(+0.17%)
May 14, 2018	12.04	12.20	11.83	11.84	36,306	-0.20(-1.66%)
May 11, 2018	12.14	12.27	11.96	12.04	32,514	-0.10(-0.82%)
May 10, 2018	12.06	12.41	12.06	12.14	37,014	+0.12(+1.00%)
May 09, 2018	11.90	12.13	11.90	12.02	77,893	+0.22(+1.86%)
May 08, 2018	11.72	11.94	11.52	11.80	83,615	-0.02(-0.17%)
May 07, 2018	11.85	12.25	11.76	11.82	46,525	+0.05(+0.42%)
May 04, 2018	11.21	11.94	11.21	11.77	89,651	+0.49(+4.34%)
May 03, 2018	11.31	11.43	11.03	11.28	81,572	-0.05(-0.44%)
May 02, 2018	10.60	11.55	10.58	11.33	105,716	+0.75(+7.09%)

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.