Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	11.75	11.80	11.67	11.80	52,304	+0.10(+0.85%)
Jul 30, 2018	11.74	11.77	11.69	11.70	72,517	+0.03(+0.26%)
Jul 27, 2018	11.73	11.74	11.64	11.67	34,100	-0.05(-0.47%)
Jul 26, 2018	11.80	11.80	11.67	11.72	29,742	-0.12(-1.05%)
Jul 25, 2018	11.72	11.85	11.68	11.85	36,616	+0.07(+0.59%)
Jul 24, 2018	11.76	11.79	11.76	11.78	86,988	+0.33(+2.88%)
Jul 23, 2018	11.50	11.51	11.45	11.45	14,097	-0.04(-0.35%)
Jul 20, 2018	11.38	11.52	11.38	11.49	102,928	+0.26(+2.32%)
Jul 19, 2018	11.35	11.35	11.21	11.23	97,382	-0.15(-1.32%)
Jul 18, 2018	11.30	11.40	11.30	11.38	100,021	-0.07(-0.61%)
Jul 17, 2018	11.39	11.47	11.37	11.45	39,712	+0.00(+0.04%)
Jul 16, 2018	11.46	11.49	11.41	11.45	60,230	-0.09(-0.82%)
Jul 13, 2018	11.60	11.65	11.45	11.54	39,232	-0.14(-1.20%)
Jul 12, 2018	11.64	11.68	11.62	11.68	42,469	+0.15(+1.34%)
Jul 11, 2018	11.60	11.62	11.50	11.53	45,203	-0.23(-2.00%)
Jul 10, 2018	11.80	11.80	11.71	11.76	67,427	-0.06(-0.51%)
Jul 09, 2018		11.82	11.74	11.82	58,846	+0.08(+0.68%)
Jul 06, 2018	11.60	11.78	11.60	11.74	63,620	+0.05(+0.43%)
Jul 05, 2018	11.76	11.76	11.66	11.69	37,641	+0.02(+0.17%)
Jul 03, 2018		11.67	11.67	11.67	0	-0.42(-3.47%)
Jul 02, 2018	12.25	12.25	12.00	12.09	53,646	-0.27(-2.14%)
Jun 29, 2018	12.20	12.41	12.20	12.36	28,377	+0.19(+1.52%)
Jun 28, 2018	11.93	12.20	11.93	12.17	65,362	+0.14(+1.16%)
Jun 27, 2018	12.16	12.26	12.02	12.03	78,309	-0.29(-2.35%)
Jun 26, 2018	12.10	12.35	12.10	12.32	65,708	+0.10(+0.82%)
Jun 25, 2018	12.06	12.25	12.06	12.22	51,991	-0.13(-1.05%)
Jun 22, 2018	12.21	12.40	12.18	12.35	55,014	-0.04(-0.32%)
Jun 21, 2018	12.55	12.65	12.33	12.39	24,483	-0.21(-1.67%)
Jun 20, 2018	12.60	12.66	12.56	12.60	51,537	-0.02(-0.16%)
Jun 19, 2018	12.70	12.70	12.52	12.62	91,317	-0.28(-2.13%)
Jun 18, 2018	12.90	12.90	12.81	12.89	48,869	-0.15(-1.15%)
Jun 15, 2018		13.06	13.09	13.04	59,987	-0.04(-0.31%)
Jun 14, 2018	13.18	13.19	13.08	13.09	58,821	-0.12(-0.95%)
Jun 13, 2018	13.22	13.28	13.20	13.21	1,471,048	-0.03(-0.26%)
Jun 12, 2018	13.25	13.32	13.20	13.24	20,351	-0.16(-1.16%)
Jun 11, 2018	13.54	13.54	13.35	13.40	33,500	+0.01(+0.07%)
Jun 08, 2018	13.44	13.44	13.30	13.39	163,061	-0.01(-0.07%)
Jun 07, 2018	13.50	13.55	13.36	13.40	186,204	+0.01(+0.10%)
Jun 06, 2018	13.51	13.51	13.35	13.39	35,981	+0.04(+0.28%)
Jun 05, 2018	13.28	13.36	13.25	13.35	10,190	+0.06(+0.49%)
Jun 04, 2018	13.21	13.30	13.21	13.29	31,382	+0.09(+0.68%)
Jun 01, 2018	12.91	13.25	12.91	13.20	24,857	+0.13(+1.03%)
May 31, 2018	12.94	13.09	12.94	13.06	32,558	+0.06(+0.46%)
May 30, 2018	13.08	13.08	12.96	13.00	38,226	-0.03(-0.23%)
May 29, 2018	13.09	13.16	12.93	13.03	159,102	-0.12(-0.87%)
May 25, 2018		13.14	13.14	13.14	0	-0.07(-0.49%)
May 24, 2018	12.97	13.38	12.97	13.21	488,539	-0.04(-0.30%)
May 23, 2018	13.32	13.32	13.15	13.25	899,515	-0.24(-1.78%)
May 22, 2018	13.50	13.55	13.41	13.49	39,766	-0.01(-0.07%)
May 21, 2018	13.46	13.50	13.43	13.50	17,252	+0.20(+1.50%)
May 18, 2018	13.46	13.46	13.23	13.30	69,547	-0.01(-0.11%)
May 17, 2018	13.59	13.59	13.30	13.31	149,543	-0.16(-1.15%)
May 16, 2018	13.60	13.60	13.24	13.47	126,713	+0.12(+0.86%)
May 15, 2018	13.60	13.60	13.31	13.36	19,254	-0.28(-2.02%)
May 14, 2018	13.66	13.66	13.58	13.63	21,983	+0.12(+0.89%)
May 11, 2018	13.27	13.51	13.27	13.51	22,987	+0.16(+1.20%)
May 10, 2018	13.29	13.40	13.28	13.35	25,390	+0.10(+0.75%)
May 09, 2018	13.18	13.25	13.15	13.25	17,092	+0.17(+1.30%)
May 08, 2018	13.05	13.18	13.05	13.08	14,183	+0.02(+0.15%)
May 07, 2018	13.09	13.16	13.05	13.06	20,373	-0.14(-1.06%)
May 04, 2018	13.34	13.34	13.05	13.20	28,827	-0.03(-0.19%)
May 03, 2018	13.14	13.25	13.05	13.22	47,570	-0.11(-0.79%)
May 02, 2018	13.63	13.63	13.33	13.33	51,595	-0.14(-1.04%)

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.