Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	11.92	12.05	11.58	11.60	2,684,741	-0.23(-1.92%)
Jun 28, 2018	11.75	11.89	11.55	11.82	2,164,375	+0.08(+0.68%)
Jun 27, 2018	12.21	12.25	11.70	11.74	2,798,098	-0.38(-3.15%)
Jun 26, 2018	12.49	12.49	11.94	12.13	4,202,459	-0.21(-1.74%)
Jun 25, 2018	12.48	12.55	12.21	12.34	2,458,408	-0.24(-1.92%)
Jun 22, 2018	12.81	12.86	12.46	12.58	5,854,474	-0.12(-0.93%)
Jun 21, 2018	12.73	12.82	12.55	12.70	3,276,162	+0.07(+0.57%)
Jun 20, 2018	12.63	12.79	12.26	12.63	3,995,905	-0.02(-0.19%)
Jun 19, 2018	11.90	12.67	11.75	12.65	10,815,005	+0.58(+4.84%)
Jun 18, 2018	11.93	12.24	11.89	12.07	3,467,245	+0.14(+1.17%)
Jun 15, 2018		12.12	11.73	11.93	12,041,085	-0.19(-1.55%)
Jun 14, 2018	12.58	12.70	12.01	12.12	5,918,175	-0.40(-3.20%)
Jun 13, 2018	12.70	12.82	12.48	12.52	3,267,921	-0.10(-0.82%)
Jun 12, 2018	12.38	12.68	12.33	12.62	2,888,324	+0.24(+1.93%)
Jun 11, 2018	12.23	12.69	12.00	12.38	5,049,257	+0.20(+1.62%)
Jun 08, 2018	12.05	12.31	12.02	12.18	3,984,909	+0.13(+1.04%)
Jun 07, 2018	11.94	12.22	11.84	12.06	3,163,053	+0.12(+0.97%)
Jun 06, 2018		12.02		11.94	4,189,396	+0.35(+3.00%)
Jun 05, 2018	11.41	11.61	11.41	11.60	2,494,801	+0.19(+1.63%)
Jun 04, 2018	11.07	11.53	11.07	11.41	3,740,835	+0.30(+2.74%)
Jun 01, 2018	11.23	11.35	11.01	11.11	3,405,814	-0.03(-0.26%)
May 31, 2018	11.47	11.50	11.08	11.13	3,873,603	-0.30(-2.60%)
May 30, 2018	11.62	11.62	11.13	11.43	6,145,888	-0.28(-2.39%)
May 29, 2018	11.49	11.74	11.30	11.71	3,129,693	+0.21(+1.83%)
May 25, 2018		11.50	11.50	11.50	0	-0.21(-1.81%)
May 24, 2018	11.66	11.77	11.49	11.71	2,719,879	+0.01(+0.06%)
May 23, 2018	11.77	11.93	11.56	11.71	3,246,000	-0.16(-1.32%)
May 22, 2018	12.26	12.26	11.84	11.86	3,710,114	-0.37(-3.06%)
May 21, 2018	12.14	12.32	12.09	12.24	3,336,818	+0.17(+1.44%)
May 18, 2018	12.19	12.22	12.06	12.06	3,153,097	-0.10(-0.83%)
May 17, 2018	12.11	12.24	12.00	12.16	4,380,450	+0.01(+0.12%)
May 16, 2018	12.02	12.18	11.84	12.15	6,235,430	+0.12(+1.00%)
May 15, 2018	11.83	12.25	11.75	12.03	8,212,866	+0.15(+1.28%)
May 14, 2018	11.61	12.09	11.45	11.88	8,200,627	+0.22(+1.88%)
May 11, 2018	11.20	11.83	11.18	11.66	10,351,243	+0.50(+4.45%)
May 10, 2018	11.17	11.35	11.00	11.16	6,370,381	+0.28(+2.60%)
May 09, 2018	10.86	10.96	10.74	10.88	4,778,198	+0.04(+0.38%)
May 08, 2018	10.69	10.87	10.67	10.84	4,136,860	+0.18(+1.68%)
May 07, 2018	10.58	10.70	10.34	10.66	6,314,076	+0.09(+0.82%)
May 04, 2018	10.86	10.91	10.55	10.57	7,376,753	-0.46(-4.16%)
May 03, 2018	11.63	11.75	10.81	11.03	9,687,164	+0.31(+2.91%)
May 02, 2018	10.65	10.87	10.63	10.72	4,609,695	+0.02(+0.18%)
May 01, 2018	10.75	10.81	10.34	10.70	7,752,725	-0.10(-0.94%)
Apr 30, 2018	10.69	10.98	10.59	10.80	9,682,672	+0.20(+1.89%)
Apr 27, 2018	10.54	10.65	10.48	10.60	3,650,319	+0.06(+0.57%)
Apr 26, 2018	10.25	10.61	10.13	10.54	4,495,004	+0.29(+2.85%)
Apr 25, 2018	9.971	10.34	9.920	10.25	3,487,965	+0.16(+1.63%)
Apr 24, 2018	10.18	10.35	10.06	10.08	2,573,625	-0.00(-0.05%)
Apr 23, 2018	10.20	10.27	10.02	10.09	3,737,003	-0.09(-0.90%)
Apr 20, 2018	10.21	10.25	10.05	10.18	3,800,393	-0.04(-0.35%)
Apr 19, 2018	10.30	10.30	10.02	10.22	4,145,378	-0.23(-2.22%)
Apr 18, 2018	10.57	10.69	10.44	10.45	2,672,212	-0.09(-0.89%)
Apr 17, 2018	10.51	10.74	10.49	10.54	3,895,574	+0.07(+0.62%)
Apr 16, 2018	10.20	10.52	10.06	10.48	6,076,208	-0.14(-1.34%)
Apr 13, 2018	10.72	10.75	10.61	10.62	3,349,335	-0.03(-0.29%)
Apr 12, 2018	10.79	10.79	10.64	10.65	4,079,883	-0.10(-0.92%)
Apr 11, 2018	10.76	10.92	10.70	10.75	1,726,782	-0.07(-0.60%)
Apr 10, 2018	10.81	10.95	10.70	10.82	3,976,946	+0.14(+1.33%)
Apr 09, 2018	10.90	10.94	10.66	10.67	2,010,233	-0.13(-1.21%)
Apr 06, 2018	10.93	11.09	10.69	10.80	1,854,383	-0.23(-2.06%)
Apr 05, 2018	11.11	11.18	10.97	11.03	1,772,270	-0.04(-0.33%)
Apr 04, 2018	10.74	11.16	10.71	11.07	3,549,429	+0.23(+2.16%)
Apr 03, 2018	10.78	10.93	10.69	10.83	3,138,895	+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.