Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.68	11.84	11.57	11.77	3,336,824	+0.05(+0.41%)
Jul 30, 2018	11.55	11.86	11.38	11.72	4,601,165	+0.17(+1.44%)
Jul 27, 2018	11.69	11.73	11.21	11.55	5,834,863	-0.14(-1.17%)
Jul 26, 2018	11.34	12.73	11.17	11.69	16,661,673	-0.35(-2.88%)
Jul 25, 2018	12.24	12.30	11.93	12.04	7,179,436	-0.26(-2.15%)
Jul 24, 2018	12.70	12.70	12.23	12.30	2,875,837	-0.39(-3.09%)
Jul 23, 2018	12.99	13.04	12.57	12.69	4,445,963	-0.30(-2.33%)
Jul 20, 2018	13.09	13.18	12.93	13.00	3,656,959	-0.06(-0.48%)
Jul 19, 2018	12.58	13.12	12.52	13.06	3,784,521	+0.52(+4.13%)
Jul 18, 2018	12.79	12.86	12.53	12.54	3,104,156	-0.21(-1.68%)
Jul 17, 2018	12.44	12.79	12.43	12.76	4,739,613	+0.32(+2.58%)
Jul 16, 2018	12.48	12.71	12.28	12.44	2,463,405	-0.04(-0.33%)
Jul 13, 2018	11.95	12.54	11.95	12.48	4,675,072	+0.55(+4.60%)
Jul 12, 2018	12.04	12.04	11.64	11.93	2,301,031	+0.00(+0.02%)
Jul 11, 2018	11.40	12.04	11.35	11.93	5,808,603	+0.52(+4.56%)
Jul 10, 2018	12.39	12.47	11.37	11.41	7,650,540	-1.08(-8.68%)
Jul 09, 2018	12.40	12.55	12.33	12.49	2,452,719	+0.12(+0.93%)
Jul 06, 2018	12.21	12.45	12.20	12.37	2,531,389	+0.19(+1.52%)
Jul 05, 2018	11.92	12.21	11.79	12.19	2,398,125	+0.34(+2.84%)
Jul 03, 2018		11.85	11.85	11.85	0	+0.21(+1.84%)
Jul 02, 2018	11.47	11.66	11.37	11.64	3,581,187	+0.07(+0.58%)
Jun 29, 2018	11.89	12.02	11.55	11.57	2,691,255	-0.23(-1.92%)
Jun 28, 2018	11.72	11.86	11.53	11.80	2,169,627	+0.08(+0.68%)
Jun 27, 2018	12.18	12.22	11.67	11.72	2,804,887	-0.38(-3.14%)
Jun 26, 2018	12.46	12.46	11.91	12.10	4,212,656	-0.21(-1.74%)
Jun 25, 2018	12.45	12.52	12.18	12.31	2,464,373	-0.24(-1.92%)
Jun 22, 2018	12.78	12.83	12.43	12.55	5,868,679	-0.12(-0.93%)
Jun 21, 2018	12.70	12.79	12.52	12.67	3,284,111	+0.07(+0.57%)
Jun 20, 2018	12.60	12.76	12.23	12.60	4,005,601	-0.02(-0.19%)
Jun 19, 2018	11.87	12.64	11.72	12.62	10,841,246	+0.58(+4.84%)
Jun 18, 2018	11.90	12.21	11.86	12.04	3,475,658	+0.14(+1.17%)
Jun 15, 2018		12.09	11.70	11.90	12,070,301	-0.19(-1.55%)
Jun 14, 2018	12.55	12.67	11.98	12.09	5,932,535	-0.40(-3.20%)
Jun 13, 2018	12.66	12.79	12.45	12.49	3,275,850	-0.10(-0.82%)
Jun 12, 2018	12.35	12.65	12.30	12.59	2,895,332	+0.24(+1.93%)
Jun 11, 2018	12.21	12.66	11.97	12.35	5,061,508	+0.20(+1.62%)
Jun 08, 2018	12.02	12.28	12.00	12.15	3,994,578	+0.13(+1.04%)
Jun 07, 2018	11.91	12.19	11.81	12.03	3,170,728	+0.12(+0.97%)
Jun 06, 2018		12.00		11.91	4,199,561	+0.35(+3.00%)
Jun 05, 2018	11.38	11.59	11.38	11.57	2,500,855	+0.19(+1.63%)
Jun 04, 2018	11.04	11.50	11.04	11.38	3,749,912	+0.30(+2.74%)
Jun 01, 2018	11.21	11.33	10.99	11.08	3,414,078	-0.03(-0.26%)
May 31, 2018	11.44	11.47	11.06	11.11	3,883,002	-0.30(-2.60%)
May 30, 2018	11.59	11.59	11.10	11.40	6,160,800	-0.28(-2.39%)
May 29, 2018	11.46	11.71	11.28	11.68	3,137,286	+0.21(+1.83%)
May 25, 2018		11.47	11.47	11.47	0	-0.21(-1.81%)
May 24, 2018	11.63	11.74	11.46	11.68	2,726,479	+0.01(+0.06%)
May 23, 2018	11.75	11.90	11.53	11.68	3,253,876	-0.16(-1.32%)
May 22, 2018	12.23	12.23	11.81	11.83	3,719,116	-0.37(-3.06%)
May 21, 2018	12.11	12.29	12.06	12.21	3,344,914	+0.17(+1.44%)
May 18, 2018	12.16	12.19	12.03	12.03	3,160,748	-0.10(-0.83%)
May 17, 2018	12.08	12.21	11.97	12.14	4,391,078	+0.01(+0.12%)
May 16, 2018	11.99	12.15	11.81	12.12	6,250,559	+0.12(+1.00%)
May 15, 2018	11.81	12.22	11.73	12.00	8,232,793	+0.15(+1.28%)
May 14, 2018	11.58	12.07	11.42	11.85	8,220,525	+0.22(+1.88%)
May 11, 2018	11.17	11.81	11.15	11.63	10,376,359	+0.50(+4.46%)
May 10, 2018	11.15	11.32	10.97	11.13	6,385,838	+0.28(+2.60%)
May 09, 2018	10.83	10.94	10.72	10.85	4,789,792	+0.04(+0.38%)
May 08, 2018	10.67	10.84	10.64	10.81	4,146,898	+0.18(+1.68%)
May 07, 2018	10.56	10.67	10.31	10.63	6,329,396	+0.09(+0.82%)
May 04, 2018	10.84	10.88	10.52	10.55	7,394,652	-0.46(-4.16%)
May 03, 2018	11.60	11.72	10.79	11.00	9,710,668	+0.31(+2.90%)
May 02, 2018	10.62	10.84	10.60	10.69	4,620,880	+0.02(+0.18%)

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.