Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.20	10.29	9.705	9.754	1,845,663	-0.39(-3.86%)
Jul 28, 2017	10.73	10.73	10.05	10.15	946,491	-0.59(-5.48%)
Jul 27, 2017	10.83	10.93	10.44	10.73	794,840	+0.05(+0.46%)
Jul 26, 2017	10.73	10.83	10.59	10.69	718,720	+0.00(+0.00%)
Jul 25, 2017				10.69	434,365	+0.15(+1.39%)
Jul 24, 2017	10.83	10.88	10.46	10.54	599,396	-0.29(-2.71%)
Jul 21, 2017	10.83	10.98	10.65	10.83	628,807	+0.10(+0.91%)
Jul 20, 2017	10.69	10.86	10.69	10.73	662,466	+0.05(+0.46%)
Jul 19, 2017	10.59	10.81	10.59	10.69	387,191	+0.10(+0.93%)
Jul 18, 2017	10.69	10.83	10.59	10.59	846,276	-0.20(-1.82%)
Jul 17, 2017	10.69	10.86	10.69	10.78	625,338	+0.10(+0.92%)
Jul 14, 2017	10.59	10.73	10.59	10.69	412,365	+0.05(+0.46%)
Jul 13, 2017	10.78	10.83	10.59	10.64	773,966	-0.15(-1.36%)
Jul 12, 2017	10.54	10.88	10.49	10.78	882,191	+0.34(+3.29%)
Jul 11, 2017	10.49	10.69	10.39	10.44	1,482,522	-0.10(-0.93%)
Jul 10, 2017	10.44	10.54	10.24	10.54	629,529	+0.05(+0.47%)
Jul 07, 2017	10.39	10.56	10.11	10.49	717,838	+0.15(+1.42%)
Jul 06, 2017	10.44	10.56	10.34	10.34	488,464	-0.15(-1.40%)
Jul 05, 2017	10.78	10.93	10.49	10.49	499,616	-0.29(-2.73%)
Jul 03, 2017	10.88	10.93	10.71	10.78	202,963	-0.05(-0.45%)
Jun 30, 2017	10.93	11.03	10.76	10.83	641,611	-0.10(-0.90%)
Jun 29, 2017	11.03	11.03	10.66	10.93	558,026	-0.10(-0.89%)
Jun 28, 2017	10.69	11.03	10.59	11.03	747,284	+0.44(+4.17%)
Jun 27, 2017	11.03	11.08	10.59	10.59	1,489,272	-0.49(-4.42%)
Jun 26, 2017	10.69	11.08	10.69	11.08	1,019,867	+0.54(+5.12%)
Jun 23, 2017	10.44	10.61	10.44	10.54	547,840	+0.10(+0.94%)
Jun 22, 2017	10.49	10.61	10.39	10.44	565,704	+0.05(+0.47%)
Jun 21, 2017	10.54	10.78	10.39	10.39	891,447	-0.15(-1.40%)
Jun 20, 2017	10.93	11.03	10.42	10.54	1,583,227	-0.44(-4.02%)
Jun 19, 2017	11.13	11.15	10.88	10.98	438,545	-0.15(-1.32%)
Jun 16, 2017	10.98	11.18	10.88	11.13	1,495,489	+0.10(+0.89%)
Jun 15, 2017	11.13	11.27	11.00	11.03	824,657	-0.25(-2.17%)
Jun 14, 2017	11.18	11.35	11.03	11.27	879,819	+0.05(+0.44%)
Jun 13, 2017	10.78	11.32	10.71	11.22	1,472,476	+0.44(+4.09%)
Jun 12, 2017	10.64	10.88	10.39	10.78	856,501	+0.10(+0.92%)
Jun 09, 2017	10.59	10.93	10.54	10.69	1,123,134	+0.10(+0.93%)
Jun 08, 2017	10.49	10.69	10.27	10.59	621,121	+0.10(+0.94%)
Jun 07, 2017	10.64	10.78	10.44	10.49	895,867	-0.10(-0.93%)
Jun 06, 2017	10.34	10.66	10.34	10.59	825,428	+0.15(+1.41%)
Jun 05, 2017	10.29	10.44	10.12	10.44	620,257	+0.15(+1.43%)
Jun 02, 2017	9.950	10.37	9.950	10.29	1,033,761	+0.25(+2.44%)
Jun 01, 2017	9.803	10.20	9.754	10.05	1,018,360	+0.34(+3.54%)
May 31, 2017	9.803	9.877	9.656	9.705	933,092	+0.00(+0.00%)
May 30, 2017		9.950	9.705	9.705	653,595	-0.15(-1.49%)
May 26, 2017	9.754	10.12	9.754	9.852	459,859	+0.10(+1.01%)
May 25, 2017	9.852	9.901	9.754	9.754	350,692	-0.10(-1.00%)
May 24, 2017	9.901	9.901	9.803	9.852	246,373	-0.05(-0.50%)
May 23, 2017	9.803	9.999	9.754	9.901	475,350	+0.15(+1.51%)
May 22, 2017	9.705	9.877	9.681	9.754	513,326	+0.00(+0.00%)
May 19, 2017	9.803	10.05	9.705	9.754	829,454	-0.05(-0.50%)
May 18, 2017	9.901	9.999	9.705	9.803	678,826	-0.10(-0.99%)
May 17, 2017	9.999	10.15	9.813	9.901	660,179	-0.29(-2.88%)
May 16, 2017	9.950	10.20	9.852	10.20	543,126	+0.20(+1.96%)
May 15, 2017	9.803	10.05	9.803	9.999	515,284	+0.15(+1.49%)
May 12, 2017	9.607	9.901	9.509	9.852	776,163	+0.25(+2.55%)
May 11, 2017	10.05	10.05	9.607	9.607	1,101,245	-0.49(-4.85%)
May 10, 2017	10.24	10.29	10.05	10.10	622,862	-0.20(-1.91%)
May 09, 2017	10.39	10.42	10.05	10.29	626,822	-0.05(-0.47%)
May 08, 2017	10.29	10.39	9.999	10.34	1,032,983	+0.05(+0.48%)
May 05, 2017	10.24	10.39	10.05	10.29	775,533	+0.05(+0.48%)
May 04, 2017	10.29	10.34	10.05	10.24	1,093,188	-0.05(-0.48%)
May 03, 2017	10.39	10.54	10.24	10.29	1,230,126	-0.20(-1.87%)
May 02, 2017	10.49	10.64	10.32	10.49	908,810	+0.05(+0.47%)

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.