Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	12.78	12.87	12.62	12.64	721,986	+0.35(+2.86%)
Jun 28, 2018	12.15	12.34	12.09	12.29	398,751	-0.23(-1.81%)
Jun 27, 2018	12.50	12.78	12.48	12.51	575,323	+0.18(+1.42%)
Jun 26, 2018	12.20	12.36	12.16	12.34	912,839	-0.22(-1.75%)
Jun 25, 2018	12.61	12.65	12.42	12.56	853,862	-0.56(-4.24%)
Jun 22, 2018	13.08	13.21	13.03	13.11	386,322	-0.06(-0.44%)
Jun 21, 2018	13.29	13.30	13.11	13.17	195,375	-0.12(-0.88%)
Jun 20, 2018	13.33	13.37	13.13	13.29	652,005	+0.14(+1.06%)
Jun 19, 2018	12.93	13.21	12.91	13.15	783,788	-0.10(-0.77%)
Jun 18, 2018	13.18	13.30	13.14	13.25	797,857	+0.10(+0.72%)
Jun 15, 2018		13.21	12.95	13.16	1,169,345	-0.14(-1.05%)
Jun 14, 2018	13.32	13.39	13.26	13.29	1,023,551	+0.18(+1.34%)
Jun 13, 2018	13.08	13.27	13.08	13.12	682,970	-0.13(-0.99%)
Jun 12, 2018	13.11	13.32	13.11	13.25	1,734,811	+0.02(+0.17%)
Jun 11, 2018	13.17	13.27	13.17	13.23	1,696,920	+0.07(+0.50%)
Jun 08, 2018	12.99	13.22	12.95	13.16	535,497	+0.02(+0.17%)
Jun 07, 2018	13.21	13.21	13.05	13.14	680,191	-0.04(-0.28%)
Jun 06, 2018		13.20		13.18	999,448	+0.03(+0.22%)
Jun 05, 2018	13.00	13.20	13.00	13.15	1,523,207	+0.21(+1.64%)
Jun 04, 2018	13.21	13.23	12.67	12.94	698,654	-0.06(-0.45%)
Jun 01, 2018	13.03	13.03	12.88	12.99	793,759	+0.04(+0.34%)
May 31, 2018	13.02	13.03	12.88	12.95	1,042,495	-0.08(-0.62%)
May 30, 2018	13.08	13.08	12.91	13.03	1,183,038	+0.34(+2.71%)
May 29, 2018	12.69	12.84	12.63	12.69	525,300	-0.32(-2.47%)
May 25, 2018		13.01	13.01	13.01	0	-0.10(-0.73%)
May 24, 2018	13.20	13.22	12.88	13.10	1,087,642	-0.15(-1.16%)
May 23, 2018	13.42	13.46	13.13	13.26	1,988,919	-0.19(-1.41%)
May 22, 2018	13.54	13.67	13.42	13.45	2,023,106	+0.39(+2.97%)
May 21, 2018	13.43	13.43	13.02	13.06	1,229,767	-0.15(-1.16%)
May 18, 2018	13.39	13.44	13.20	13.21	1,377,099	-0.01(-0.06%)
May 17, 2018	13.56	13.65	13.14	13.22	1,984,427	+0.01(+0.06%)
May 16, 2018	13.35	13.40	13.13	13.21	1,218,316	+0.72(+5.74%)
May 15, 2018	12.65	12.65	12.42	12.50	862,640	-0.07(-0.58%)
May 14, 2018	12.73	12.77	12.56	12.57	395,005	-0.27(-2.11%)
May 11, 2018	12.84	12.97	12.80	12.84	937,861	+0.18(+1.44%)
May 10, 2018	12.53	12.71	12.47	12.66	1,485,526	+0.03(+0.23%)
May 09, 2018	12.55	12.72	12.50	12.63	2,790,236	+0.14(+1.11%)
May 08, 2018	12.41	12.50	12.32	12.49	1,050,969	-0.12(-0.93%)
May 07, 2018	12.66	12.70	12.57	12.61	1,531,022	+0.02(+0.17%)
May 04, 2018	12.53	12.69	12.42	12.59	2,459,008	+0.11(+0.88%)
May 03, 2018	12.40	12.56	12.32	12.48	998,158	-0.05(-0.41%)
May 02, 2018	12.61	12.69	12.48	12.53	700,312	-0.10(-0.81%)
May 01, 2018	12.59	12.67	12.56	12.63	714,163	-0.04(-0.35%)
Apr 30, 2018	12.67	12.79	12.61	12.67	803,426	-0.15(-1.14%)
Apr 27, 2018	12.83	12.91	12.73	12.82	674,422	-0.18(-1.35%)
Apr 26, 2018	13.00	13.06	12.92	12.99	1,145,439	-0.07(-0.50%)
Apr 25, 2018	12.88	13.08	12.76	13.06	651,888	-0.10(-0.78%)
Apr 24, 2018	13.25	13.26	12.96	13.16	1,145,489	-0.20(-1.53%)
Apr 23, 2018	13.25	13.61	13.21	13.37	1,522,618	+0.06(+0.44%)
Apr 20, 2018	13.17	13.37	13.16	13.31	673,396	+0.01(+0.05%)
Apr 19, 2018	13.40	13.54	13.25	13.30	722,171	-0.01(-0.05%)
Apr 18, 2018	13.26	13.44	13.12	13.31	1,393,281	-0.06(-0.44%)
Apr 17, 2018	13.18	13.57	13.18	13.37	1,333,304	+0.29(+2.24%)
Apr 16, 2018	13.34	13.35	12.94	13.08	2,001,251	-0.41(-3.04%)
Apr 13, 2018	13.49	13.77	13.21	13.48	4,835,256	+0.50(+3.89%)
Apr 12, 2018	13.73	13.76	12.55	12.98	9,511,418	+0.91(+7.58%)
Apr 11, 2018	11.87	12.27	11.87	12.07	1,491,446	+0.12(+0.98%)
Apr 10, 2018	12.18	12.29	11.93	11.95	2,367,978	+0.04(+0.37%)
Apr 09, 2018	11.81	12.06	11.65	11.90	2,059,395	+0.45(+3.96%)
Apr 06, 2018	11.33	11.69	11.30	11.45	2,929,745	+0.29(+2.62%)
Apr 05, 2018	10.83	11.20	10.73	11.16	2,526,113	+0.73(+7.02%)
Apr 04, 2018	10.20	10.46	10.19	10.43	2,278,629	+0.01(+0.07%)
Apr 03, 2018	10.20	10.46	10.19	10.42	3,891,451	+0.10(+0.99%)

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.