Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.62	10.85	10.54	10.77	3,297,046	+0.18(+1.71%)
Jul 30, 2018	10.60	10.65	10.53	10.59	1,734,388	-0.02(-0.17%)
Jul 27, 2018	10.77	10.79	10.59	10.61	1,429,766	-0.14(-1.26%)
Jul 26, 2018	10.71	10.87	10.71	10.74	2,117,697	+0.03(+0.25%)
Jul 25, 2018	10.89	10.93	10.64	10.71	3,756,023	-0.21(-1.90%)
Jul 24, 2018	11.18	11.18	10.90	10.92	2,293,881	-0.24(-2.18%)
Jul 23, 2018	11.07	11.19	11.01	11.17	1,346,500	+0.12(+1.06%)
Jul 20, 2018	11.09	11.11	10.99	11.05	1,797,129	-0.05(-0.49%)
Jul 19, 2018	10.97	11.14	10.93	11.10	2,356,397	+0.10(+0.90%)
Jul 18, 2018	11.02	11.09	10.90	11.00	1,771,476	-0.03(-0.25%)
Jul 17, 2018	11.16	11.16	11.00	11.03	1,674,799	-0.09(-0.81%)
Jul 16, 2018	11.16	11.18	11.01	11.12	1,162,054	-0.03(-0.24%)
Jul 13, 2018	11.09	11.18	11.08	11.15	1,611,246	+0.08(+0.73%)
Jul 12, 2018	11.06	11.08	10.87	11.07	1,791,448	+0.06(+0.58%)
Jul 11, 2018	11.11	11.18	11.00	11.00	1,544,273	-0.18(-1.62%)
Jul 10, 2018	11.26	11.33	11.18	11.18	1,390,611	-0.06(-0.56%)
Jul 09, 2018	11.32	11.35	11.19	11.25	1,588,074	-0.05(-0.48%)
Jul 06, 2018	11.26	11.32	11.21	11.30	1,116,271	+0.08(+0.72%)
Jul 05, 2018	11.15	11.23	11.05	11.22	1,746,289	+0.08(+0.73%)
Jul 03, 2018		11.14	11.14	11.14	0	+0.18(+1.65%)
Jul 02, 2018	11.07	11.10	10.84	10.96	2,177,751	-0.14(-1.22%)
Jun 29, 2018	10.90	11.13	10.84	11.09	3,656,945	+0.16(+1.49%)
Jun 28, 2018	10.89	10.94	10.81	10.93	2,996,084	+0.02(+0.21%)
Jun 27, 2018	10.90	10.96	10.77	10.91	4,741,453	+0.04(+0.41%)
Jun 26, 2018	10.97	10.98	10.85	10.86	2,405,273	-0.10(-0.90%)
Jun 25, 2018	11.03	11.04	10.90	10.96	1,598,387	-0.07(-0.65%)
Jun 22, 2018	11.07	11.11	10.99	11.03	2,534,964	-0.01(-0.08%)
Jun 21, 2018	10.99	11.07	10.93	11.04	1,617,898	+0.03(+0.24%)
Jun 20, 2018	10.91	11.06	10.90	11.02	2,047,148	+0.15(+1.40%)
Jun 19, 2018	10.86	10.95	10.81	10.86	2,467,297	-0.05(-0.49%)
Jun 18, 2018	10.88	10.95	10.84	10.92	1,910,764	+0.04(+0.33%)
Jun 15, 2018		10.97	10.83	10.88	3,167,432	-0.09(-0.82%)
Jun 14, 2018	10.82	10.99	10.82	10.97	2,242,174	+0.18(+1.66%)
Jun 13, 2018	10.96	11.00	10.76	10.79	2,448,178	-0.17(-1.55%)
Jun 12, 2018	11.07	11.12	10.94	10.96	2,564,292	-0.12(-1.05%)
Jun 11, 2018	11.17	11.18	10.97	11.08	2,180,875	-0.08(-0.72%)
Jun 08, 2018	11.18	11.24	11.10	11.16	2,561,645	-0.02(-0.16%)
Jun 07, 2018	11.29	11.32	11.13	11.18	4,195,258	-0.11(-0.95%)
Jun 06, 2018			11.23	11.28	3,474,496	-0.05(-0.47%)
Jun 05, 2018	11.55	11.56	11.33	11.34	2,986,725	-0.24(-2.08%)
Jun 04, 2018	11.52	11.62	11.47	11.58	3,391,709	+0.09(+0.78%)
Jun 01, 2018	11.51	11.57	11.22	11.49	12,087,978	+0.11(+0.94%)
May 31, 2018	11.44	11.57	11.36	11.38	4,198,869	-0.08(-0.70%)
May 30, 2018	11.28	11.52	11.28	11.46	2,003,953	+0.20(+1.75%)
May 29, 2018	11.20	11.31	11.19	11.27	2,776,489	-0.02(-0.16%)
May 25, 2018		11.28	11.28	11.28	0	+0.03(+0.24%)
May 24, 2018	11.08	11.28	11.01	11.26	2,403,502	+0.17(+1.53%)
May 23, 2018	11.05	11.19	11.01	11.09	1,827,299	+0.06(+0.57%)
May 22, 2018	11.04	11.11	10.98	11.03	2,283,302	-0.04(-0.32%)
May 21, 2018	10.75	11.11	10.75	11.06	4,128,961	+0.40(+3.78%)
May 18, 2018	10.46	10.68	10.39	10.66	3,993,576	+0.13(+1.19%)
May 17, 2018	10.50	10.59	10.49	10.53	1,465,907	+0.05(+0.51%)
May 16, 2018	10.45	10.51	10.37	10.48	1,746,972	+0.06(+0.60%)
May 15, 2018	10.56	10.60	10.38	10.42	1,936,235	-0.21(-2.02%)
May 14, 2018	10.73	10.73	10.52	10.63	2,912,801	-0.07(-0.67%)
May 11, 2018	10.60	10.72	10.60	10.70	3,544,161	+0.07(+0.67%)
May 10, 2018	10.57	10.66	10.55	10.63	2,441,195	+0.06(+0.59%)
May 09, 2018	10.39	10.59	10.30	10.57	3,834,897	+0.23(+2.25%)
May 08, 2018	10.31	10.38	10.22	10.34	2,483,092	+0.04(+0.43%)
May 07, 2018	10.11	10.35	10.10	10.29	2,906,070	+0.20(+1.95%)
May 04, 2018	10.01	10.20	9.836	10.10	1,981,039	+0.02(+0.18%)
May 03, 2018	9.890	10.11	9.881	10.08	2,151,543	+0.21(+2.08%)
May 02, 2018	9.827	9.899	9.791	9.872	1,563,508	+0.01(+0.09%)

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.