Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.13	14.22	13.76	13.92	4,196,489	-0.24(-1.67%)
Jul 28, 2017	14.82	14.91	14.00	14.16	6,125,988	-0.66(-4.48%)
Jul 27, 2017	14.72	15.44	14.48	14.82	18,506,280	+1.10(+8.00%)
Jul 26, 2017	13.70	13.76	13.41	13.72	8,249,475	+0.10(+0.73%)
Jul 25, 2017	13.56	13.78	13.51	13.62	5,038,344	+0.16(+1.20%)
Jul 24, 2017	13.55	13.69	13.42	13.46	5,112,958	-0.04(-0.32%)
Jul 21, 2017	13.44	13.55	13.32	13.50	4,420,605	+0.08(+0.61%)
Jul 20, 2017	13.43	13.47	13.29	13.42	3,604,612	+0.01(+0.07%)
Jul 19, 2017	13.21	13.53	13.12	13.41	4,998,872	+0.26(+1.94%)
Jul 18, 2017	12.92	13.16	12.87	13.16	6,180,351	+0.17(+1.34%)
Jul 17, 2017	13.11	13.29	12.77	12.98	9,629,843	-0.12(-0.94%)
Jul 14, 2017	12.89	13.29	12.87	13.11	5,302,632	+0.21(+1.67%)
Jul 13, 2017	12.56	12.94	12.50	12.89	5,167,229	+0.39(+3.15%)
Jul 12, 2017	12.20	12.52	12.19	12.50	2,815,557	+0.36(+2.96%)
Jul 11, 2017	12.25	12.25	12.02	12.14	4,350,909	-0.09(-0.71%)
Jul 10, 2017	12.15	12.34	12.09	12.22	4,843,142	+0.13(+1.08%)
Jul 07, 2017	12.15	12.29	11.99	12.09	5,181,697	-0.02(-0.16%)
Jul 06, 2017	12.93	12.93	11.98	12.11	7,546,561	-0.81(-6.24%)
Jul 05, 2017	12.94	13.05	12.83	12.92	5,924,050	+0.00(+0.04%)
Jul 03, 2017	12.92	13.14	12.84	12.92	1,565,335	+0.03(+0.22%)
Jun 30, 2017	12.81	12.99	12.79	12.89	4,220,105	+0.09(+0.68%)
Jun 29, 2017	12.78	13.38	12.44	12.80	17,244,352	+0.52(+4.25%)
Jun 28, 2017	12.35	12.54	12.25	12.28	3,155,898	+0.02(+0.14%)
Jun 27, 2017	12.57	12.57	12.25	12.26	3,409,754	-0.25(-2.03%)
Jun 26, 2017	12.08	12.57	12.05	12.51	6,674,880	+0.48(+3.99%)
Jun 23, 2017	12.09	12.18	11.96	12.03	5,262,531	-0.03(-0.24%)
Jun 22, 2017	11.82	12.14	11.70	12.06	2,772,957	+0.28(+2.38%)
Jun 21, 2017	11.76	11.82	11.59	11.78	2,167,172	+0.07(+0.56%)
Jun 20, 2017	11.83	11.91	11.65	11.72	2,955,311	-0.06(-0.53%)
Jun 19, 2017	11.70	11.81	11.54	11.78	3,570,766	+0.10(+0.89%)
Jun 16, 2017	11.72	11.72	11.45	11.68	5,254,932	-0.05(-0.45%)
Jun 15, 2017	11.85	11.93	11.54	11.73	3,089,686	-0.18(-1.50%)
Jun 14, 2017	11.98	12.03	11.78	11.91	3,873,694	-0.01(-0.08%)
Jun 13, 2017	12.35	12.39	11.84	11.92	5,994,770	-0.35(-2.81%)
Jun 12, 2017	11.85	12.43	11.77	12.26	6,029,092	+0.43(+3.63%)
Jun 09, 2017	12.31	12.39	11.74	11.83	6,519,291	-0.42(-3.47%)
Jun 08, 2017	11.66	12.34	11.60	12.26	9,019,504	+0.69(+5.99%)
Jun 07, 2017	11.65	11.65	11.42	11.57	3,803,811	+0.14(+1.25%)
Jun 06, 2017	11.40	11.52	11.23	11.42	4,027,605	-0.03(-0.27%)
Jun 05, 2017	11.34	11.53	10.92	11.46	9,407,011	+0.04(+0.36%)
Jun 02, 2017	11.51	11.56	11.31	11.41	2,233,086	-0.10(-0.90%)
Jun 01, 2017	11.21	11.52	11.16	11.52	3,178,818	+0.31(+2.76%)
May 31, 2017	11.19	11.22	10.91	11.21	3,518,807	+0.01(+0.06%)
May 30, 2017	11.46	11.72	11.11	11.20	3,939,724	+0.11(+0.98%)
May 26, 2017	11.10	11.21	11.00	11.09	3,015,958	-0.02(-0.22%)
May 25, 2017	11.63	11.70	10.97	11.12	5,810,871	-0.39(-3.36%)
May 24, 2017	11.42	11.52	11.32	11.50	2,402,255	+0.06(+0.48%)
May 23, 2017	11.37	11.65	11.30	11.45	3,973,437	+0.18(+1.63%)
May 22, 2017	11.11	11.30	11.09	11.26	3,973,549	+0.16(+1.48%)
May 19, 2017	11.16	11.32	11.02	11.10	3,590,894	+0.04(+0.35%)
May 18, 2017	11.24	11.26	11.02	11.06	5,932,365	-0.32(-2.80%)
May 17, 2017	11.37	11.54	11.08	11.38	5,048,138	+0.01(+0.11%)
May 16, 2017	11.80	11.81	11.27	11.37	6,620,641	-0.35(-3.03%)
May 15, 2017	11.82	11.85	11.60	11.72	4,253,739	-0.02(-0.18%)
May 12, 2017	11.88	11.88	11.58	11.74	3,714,340	-0.15(-1.26%)
May 11, 2017	11.91	12.06	11.71	11.89	5,710,478	+0.12(+0.98%)
May 10, 2017	11.74	11.83	11.49	11.78	5,172,694	+0.07(+0.58%)
May 09, 2017	11.75	11.75	11.51	11.71	4,147,628	+0.01(+0.10%)
May 08, 2017	11.69	11.83	11.50	11.70	5,270,055	+0.24(+2.11%)
May 05, 2017	11.24	11.50	11.06	11.46	5,864,334	+0.26(+2.31%)
May 04, 2017	11.50	12.45	11.19	11.20	13,014,643	+0.05(+0.41%)
May 03, 2017	11.34	11.68	11.08	11.15	7,851,623	-0.27(-2.37%)
May 02, 2017	11.45	11.57	11.28	11.42	11,006,701	-0.02(-0.17%)

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.