Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.331	8.462	8.287	8.419	32,716	+0.04(+0.52%)
Jul 28, 2017	8.156	8.462	8.156	8.375	20,645	+0.18(+2.14%)
Jul 27, 2017	8.506	8.506	8.112	8.199	46,454	-0.31(-3.61%)
Jul 26, 2017	8.506	8.594	8.462	8.506	17,450	-0.04(-0.51%)
Jul 25, 2017	8.375	8.638	8.375	8.550	30,742	+0.18(+2.09%)
Jul 24, 2017	8.506	8.506	8.331	8.375	16,020	-0.09(-1.04%)
Jul 21, 2017	8.989	8.989	8.419	8.462	57,835	-0.22(-2.53%)
Jul 20, 2017	8.550	8.682	8.550	8.682	15,529	+0.18(+2.06%)
Jul 19, 2017	8.550	8.594	8.506	8.506	15,498	-0.04(-0.51%)
Jul 18, 2017	8.594	8.594	8.462	8.550	34,571	-0.09(-1.02%)
Jul 17, 2017	8.638	8.638	8.550	8.638	14,217	-0.04(-0.50%)
Jul 14, 2017	8.638	8.726	8.594	8.682	16,860	+0.00(+0.00%)
Jul 13, 2017	8.813	8.857	8.682	8.682	15,873	-0.18(-1.98%)
Jul 12, 2017	8.682	8.857	8.638	8.857	10,252	+0.22(+2.54%)
Jul 11, 2017	8.791	8.813	8.594	8.638	23,490	-0.18(-1.99%)
Jul 10, 2017	8.813	8.857	8.769	8.813	11,844	-0.09(-0.99%)
Jul 07, 2017	8.901	8.901	8.769	8.901	12,224	+0.04(+0.50%)
Jul 06, 2017	8.638	8.901	8.594	8.857	29,021	+0.18(+2.02%)
Jul 05, 2017	8.726	8.726	8.592	8.682	15,324	-0.09(-1.00%)
Jul 03, 2017	8.550	8.769	8.243	8.769	23,150	+0.26(+3.09%)
Jun 30, 2017	8.638	8.638	8.462	8.506	13,189	-0.13(-1.52%)
Jun 29, 2017	8.769	8.813	8.616	8.638	20,782	-0.09(-1.00%)
Jun 28, 2017	8.506	8.813	8.484	8.726	25,741	+0.22(+2.58%)
Jun 27, 2017	8.594	8.594	8.462	8.506	28,781	-0.09(-1.02%)
Jun 26, 2017	8.550	8.682	8.506	8.594	27,048	+0.04(+0.51%)
Jun 23, 2017	8.506	8.638	8.462	8.550	80,733	+0.04(+0.52%)
Jun 22, 2017	8.506	8.594	8.419	8.506	22,190	+0.00(+0.00%)
Jun 21, 2017	8.682	8.682	8.506	8.506	86,555	-0.18(-2.02%)
Jun 20, 2017	8.769	8.769	8.682	8.682	30,274	-0.18(-1.98%)
Jun 19, 2017	8.901	8.989	8.813	8.857	43,874	+0.04(+0.50%)
Jun 16, 2017	8.638	8.901	8.638	8.813	211,340	+0.00(+0.00%)
Jun 15, 2017	8.857	9.032	8.726	8.813	28,786	-0.13(-1.47%)
Jun 14, 2017	9.120	9.120	8.769	8.945	133,082	-0.22(-2.39%)
Jun 13, 2017	9.090	9.208	9.076	9.164	26,053	+0.09(+0.97%)
Jun 12, 2017	9.515	9.515	8.901	9.076	78,080	-0.48(-5.05%)
Jun 09, 2017	9.252	9.646	9.208	9.559	36,462	+0.31(+3.32%)
Jun 08, 2017	9.120	9.427	9.032	9.252	36,457	+0.18(+1.93%)
Jun 07, 2017	9.120	9.185	9.032	9.076	19,377	-0.09(-0.96%)
Jun 06, 2017	9.120	9.252	9.076	9.164	13,344	-0.04(-0.48%)
Jun 05, 2017	9.296	9.296	9.164	9.208	13,584	-0.18(-1.87%)
Jun 02, 2017	9.076	9.624	9.063	9.383	49,691	+0.31(+3.38%)
Jun 01, 2017	8.901	9.120	8.813	9.076	31,433	+0.18(+1.97%)
May 31, 2017	9.032	9.032	8.813	8.901	21,079	-0.13(-1.46%)
May 30, 2017	9.032	9.076	9.032	9.032	24,470	+0.00(+0.00%)
May 26, 2017	9.032	9.098	8.945	9.032	20,704	+0.00(+0.00%)
May 25, 2017	9.032	9.076	8.989	9.032	14,679	+0.00(+0.00%)
May 24, 2017	9.076	9.076	8.945	9.032	29,265	-0.04(-0.48%)
May 23, 2017	9.076	9.098	8.945	9.076	26,561	+0.00(+0.00%)
May 22, 2017	9.032	9.076	9.032	9.076	18,002	+0.04(+0.49%)
May 19, 2017	9.164	9.199	9.032	9.032	54,768	-0.09(-0.96%)
May 18, 2017	9.296	9.296	9.120	9.120	43,715	-0.13(-1.42%)
May 17, 2017	9.383	9.383	9.164	9.252	62,134	-0.22(-2.31%)
May 16, 2017	9.467	9.559	9.383	9.471	35,881	+0.00(+0.00%)
May 15, 2017	9.427	9.515	9.383	9.471	19,021	+0.04(+0.47%)
May 12, 2017	9.427	9.471	9.296	9.427	26,199	-0.04(-0.46%)
May 11, 2017	9.602	9.607	9.427	9.471	37,431	-0.18(-1.82%)
May 10, 2017	9.822	9.822	9.624	9.646	30,052	-0.18(-1.79%)
May 09, 2017	9.866	9.953	9.734	9.822	23,100	-0.04(-0.44%)
May 08, 2017	9.778	9.866	9.778	9.866	26,763	+0.09(+0.89%)
May 05, 2017	9.997	9.997	9.778	9.778	17,004	-0.17(-1.75%)
May 04, 2017	9.866	9.997	9.822	9.953	18,569	+0.17(+1.79%)
May 03, 2017	9.778	9.953	9.735	9.778	26,935	-0.04(-0.44%)
May 02, 2017	9.618	9.866	9.618	9.822	30,920	+0.22(+2.27%)

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.