Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.89	11.10	10.88	10.96	1,311,709	+0.18(+1.63%)
Jun 28, 2018	10.79	10.89	10.67	10.79	1,596,464	+0.01(+0.09%)
Jun 27, 2018	10.80	11.00	10.78	10.78	2,400,738	-0.01(-0.09%)
Jun 26, 2018	10.52	10.84	10.46	10.79	1,994,273	-0.09(-0.81%)
Jun 25, 2018	11.02	11.02	10.82	10.88	1,673,982	-0.18(-1.59%)
Jun 22, 2018	11.11	11.11	10.90	11.05	1,606,837	+0.23(+2.16%)
Jun 21, 2018	11.19	11.19	10.77	10.82	2,054,128	-0.37(-3.31%)
Jun 20, 2018	11.18	11.32	11.13	11.19	2,178,451	+0.12(+1.06%)
Jun 19, 2018	11.18	11.28	11.02	11.07	2,765,602	-0.30(-2.66%)
Jun 18, 2018	11.48	11.57	11.26	11.37	3,225,688	-0.15(-1.27%)
Jun 15, 2018		11.79	11.29	11.52	2,148,793	-0.27(-2.31%)
Jun 14, 2018	11.71	11.88	11.67	11.79	1,756,196	+0.11(+0.92%)
Jun 13, 2018	11.65	11.75	11.59	11.68	2,567,990	+0.13(+1.10%)
Jun 12, 2018	11.42	11.76	11.41	11.56	2,318,490	+0.14(+1.19%)
Jun 11, 2018	11.34	11.63	11.34	11.42	1,528,678	+0.04(+0.34%)
Jun 08, 2018	11.45	11.77	11.38	11.38	3,165,967	-0.07(-0.60%)
Jun 07, 2018	11.81	11.85	11.27	11.45	3,989,852	-0.35(-2.97%)
Jun 06, 2018		11.81		11.80	6,090,415	+0.75(+6.79%)
Jun 05, 2018	10.66	11.29	10.64	11.05	5,986,562	+0.37(+3.47%)
Jun 04, 2018	10.28	10.72	10.25	10.68	3,179,383	+0.50(+4.88%)
Jun 01, 2018	10.13	10.28	10.10	10.18	1,492,454	+0.12(+1.16%)
May 31, 2018	10.48	10.58	10.05	10.07	2,678,788	-0.52(-4.88%)
May 30, 2018	10.29	10.63	10.27	10.58	1,353,689	+0.32(+3.13%)
May 29, 2018	10.20	10.33	10.14	10.26	1,676,501	-0.09(-0.85%)
May 25, 2018		10.35	10.35	10.35	0	-0.02(-0.19%)
May 24, 2018	10.32	10.46	10.31	10.37	905,248	-0.04(-0.37%)
May 23, 2018	10.23	10.48	10.22	10.41	1,520,141	+0.06(+0.56%)
May 22, 2018	10.92	10.92	10.27	10.35	5,519,366	-0.74(-6.68%)
May 21, 2018	11.09	11.12	11.00	11.09	763,921	+0.02(+0.18%)
May 18, 2018	11.07	11.12	10.92	11.07	1,381,790	-0.08(-0.70%)
May 17, 2018	11.20	11.28	11.12	11.15	1,318,605	-0.04(-0.35%)
May 16, 2018	11.22	11.24	11.09	11.19	1,344,064	+0.02(+0.17%)
May 15, 2018	11.22	11.22	11.00	11.17	1,626,376	-0.09(-0.78%)
May 14, 2018	11.21	11.38	11.21	11.26	1,537,846	+0.04(+0.35%)
May 11, 2018	11.16	11.26	11.09	11.22	1,976,111	+0.05(+0.44%)
May 10, 2018	11.16	11.22	11.08	11.17	1,120,034	+0.06(+0.53%)
May 09, 2018	11.09	11.27	11.07	11.11	1,373,238	+0.12(+1.06%)
May 08, 2018	11.02	11.19	10.91	10.99	1,913,119	-0.03(-0.27%)
May 07, 2018	10.96	11.26	10.95	11.02	1,663,482	+0.07(+0.62%)
May 04, 2018	10.76	10.99	10.76	10.95	2,476,371	+0.03(+0.27%)
May 03, 2018	11.15	11.16	10.77	10.92	2,960,500	-0.19(-1.67%)
May 02, 2018	10.80	11.37	10.80	11.11	6,203,929	+0.24(+2.24%)
May 01, 2018	10.27	10.97	10.23	10.87	5,628,655	+0.60(+5.89%)
Apr 30, 2018	10.08	10.37	9.959	10.26	2,045,262	+0.15(+1.45%)
Apr 27, 2018	10.03	10.16	9.657	10.12	2,682,584	+0.30(+3.08%)
Apr 26, 2018	9.940	9.940	9.696	9.813	2,034,939	-0.13(-1.27%)
Apr 25, 2018	9.862	9.989	9.857	9.940	1,818,767	+0.02(+0.20%)
Apr 24, 2018	10.03	10.08	9.847	9.920	1,754,388	-0.05(-0.49%)
Apr 23, 2018	10.20	10.29	9.950	9.969	3,395,404	-0.33(-3.22%)
Apr 20, 2018	10.30	10.40	10.15	10.30	2,632,608	-0.03(-0.28%)
Apr 19, 2018	10.31	10.39	10.20	10.33	1,722,978	+0.05(+0.47%)
Apr 18, 2018	10.20	10.35	10.03	10.28	3,006,151	+0.15(+1.44%)
Apr 17, 2018	10.05	10.16	9.891	10.13	2,521,268	+0.15(+1.46%)
Apr 16, 2018	9.696	10.37	9.550	9.989	8,384,938	+0.30(+3.12%)
Apr 13, 2018	9.735	9.823	9.599	9.687	1,559,991	+0.00(+0.00%)
Apr 12, 2018	9.765	9.862	9.677	9.687	1,169,290	-0.09(-0.90%)
Apr 11, 2018	9.667	9.882	9.657	9.774	1,187,544	+0.06(+0.60%)
Apr 10, 2018	9.706	9.862	9.663	9.716	2,410,169	+0.19(+1.94%)
Apr 09, 2018	9.648	9.813	9.482	9.531	1,400,917	-0.03(-0.31%)
Apr 06, 2018	9.687	9.804	9.511	9.560	1,968,698	-0.17(-1.70%)
Apr 05, 2018	9.394	9.813	9.384	9.726	2,744,498	+0.32(+3.42%)
Apr 04, 2018	9.346	9.448	9.229	9.404	2,561,768	-0.06(-0.62%)
Apr 03, 2018	9.063	9.531	9.053	9.462	4,240,223	+0.46(+5.09%)

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.