Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	9.830	10.00	9.590	9.710	427,413	-0.05(-0.51%)
Jul 28, 2017	10.19	10.24	9.520	9.760	491,340	-0.55(-5.33%)
Jul 27, 2017	11.93	12.05	9.740	10.31	1,237,687	-1.98(-16.11%)
Jul 26, 2017	13.27	13.29	12.19	12.29	211,100	-0.98(-7.39%)
Jul 25, 2017	13.22	13.50	13.22	13.27	108,837	+0.13(+0.99%)
Jul 24, 2017	13.57	13.71	12.98	13.14	159,014	-0.37(-2.74%)
Jul 21, 2017	13.81	13.85	13.45	13.51	176,118	-0.16(-1.17%)
Jul 20, 2017		13.79	13.54	13.67	99,706	-0.12(-0.87%)
Jul 19, 2017	13.81	13.96	13.60	13.79	151,638	+0.00(+0.00%)
Jul 18, 2017	13.83	13.84	13.62	13.79	79,753	+0.02(+0.15%)
Jul 17, 2017	13.63	13.84	13.42	13.77	137,978	+0.05(+0.36%)
Jul 14, 2017	13.83	13.97	13.62	13.72	76,898	-0.15(-1.08%)
Jul 13, 2017	13.82	13.87	13.56	13.87	134,488	+0.05(+0.36%)
Jul 12, 2017	13.80	14.16	13.65	13.82	117,574	+0.10(+0.73%)
Jul 11, 2017	13.46	13.77	13.25	13.72	244,117	+0.29(+2.16%)
Jul 10, 2017	13.92	13.96	13.42	13.43	153,559	-0.64(-4.55%)
Jul 07, 2017	13.80	14.10	13.72	14.07	215,018	+0.26(+1.88%)
Jul 06, 2017	14.18	14.39	13.78	13.81	167,432	-0.46(-3.22%)
Jul 05, 2017	14.60	14.77	13.90	14.27	223,317	-0.34(-2.33%)
Jul 03, 2017	14.87	15.12	14.50	14.61	88,933	-0.15(-1.02%)
Jun 30, 2017	15.11	15.15	14.62	14.76	136,229	-0.25(-1.67%)
Jun 29, 2017	15.19	15.28	14.66	15.01	303,167	-0.18(-1.18%)
Jun 28, 2017	14.63	15.40	14.39	15.19	615,401	+0.64(+4.40%)
Jun 27, 2017	14.80	14.80	14.42	14.55	171,995	-0.15(-1.02%)
Jun 26, 2017	14.33	14.83	14.32	14.70	245,479	+0.50(+3.52%)
Jun 23, 2017	14.23	14.45	13.98	14.20	615,086	+0.02(+0.14%)
Jun 22, 2017	14.25	14.33	14.09	14.18	89,765	-0.11(-0.77%)
Jun 21, 2017	14.40	14.58	14.21	14.29	190,610	-0.09(-0.63%)
Jun 20, 2017	14.75	14.79	14.21	14.38	230,028	-0.22(-1.51%)
Jun 19, 2017	14.55	14.91	14.32	14.60	466,775	+0.48(+3.40%)
Jun 16, 2017	13.90	14.18	13.85	14.12	238,088	+0.06(+0.43%)
Jun 15, 2017	13.94	14.19	13.84	14.06	158,924	+0.02(+0.14%)
Jun 14, 2017	14.24	14.31	13.62	14.04	271,858	-0.27(-1.89%)
Jun 13, 2017	14.04	14.32	13.84	14.31	198,574	+0.36(+2.58%)
Jun 12, 2017	13.88	14.77	13.83	13.95	299,272	-0.14(-0.99%)
Jun 09, 2017	13.81	14.10	13.73	14.09	201,912	+0.34(+2.47%)
Jun 08, 2017	13.90	14.00	13.67	13.75	122,615	-0.14(-1.01%)
Jun 07, 2017	13.59	13.99	13.55	13.89	182,520	+0.25(+1.83%)
Jun 06, 2017	13.86	13.86	13.53	13.64	140,625	-0.22(-1.59%)
Jun 05, 2017	13.60	14.09	13.57	13.86	310,783	-0.23(-1.63%)
Jun 02, 2017	13.93	14.33	13.50	14.09	342,380	-0.09(-0.63%)
Jun 01, 2017	13.60	14.34	13.51	14.18	235,112	+0.34(+2.46%)
May 31, 2017	14.59	14.59	13.83	13.84	202,945	-0.73(-5.01%)
May 30, 2017	14.01	14.60	13.87	14.57	226,125	+0.63(+4.52%)
May 26, 2017	13.90	14.11	13.76	13.94	145,551	+0.03(+0.22%)
May 25, 2017	14.11	14.27	13.82	13.91	170,279	-0.17(-1.21%)
May 24, 2017	14.22	14.55	13.98	14.08	225,448	-0.13(-0.91%)
May 23, 2017	13.84	14.32	13.79	14.21	154,029	+0.37(+2.67%)
May 22, 2017	13.83	14.11	13.80	13.84	185,980	+0.01(+0.07%)
May 19, 2017	13.86	14.05	13.68	13.83	133,503	+0.00(+0.00%)
May 18, 2017	14.17	14.17	13.81	13.83	141,516	-0.31(-2.19%)
May 17, 2017	14.90	14.90	14.13	14.14	178,150	-0.89(-5.92%)
May 16, 2017	15.07	15.16	14.94	15.03	175,539	+0.02(+0.13%)
May 15, 2017	15.10	15.57	14.92	15.01	331,205	+0.11(+0.74%)
May 12, 2017	14.83	14.99	14.62	14.90	324,704	+0.09(+0.61%)
May 11, 2017	14.90	14.90	14.62	14.81	242,044	-0.08(-0.54%)
May 10, 2017	14.74	14.95	14.67	14.89	374,984	+0.11(+0.74%)
May 09, 2017	14.59	14.92	14.59	14.78	275,487	+0.23(+1.58%)
May 08, 2017	13.97	14.64	13.97	14.55	350,111	+0.65(+4.68%)
May 05, 2017	14.34	14.44	13.60	13.90	420,776	-0.74(-5.05%)
May 04, 2017	15.20	15.40	14.55	14.64	268,883	-0.37(-2.47%)
May 03, 2017	14.40	15.85	12.60	15.01	501,653	+2.70(+21.93%)
May 02, 2017	12.40	12.66	12.27	12.31	89,385	-0.05(-0.40%)

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.