Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.73	10.90	10.70	10.75	2,253,569	+0.05(+0.48%)
Jul 28, 2017	10.63	10.73	10.61	10.69	1,685,262	+0.07(+0.62%)
Jul 27, 2017	10.66	10.73	10.53	10.63	2,127,487	-0.04(-0.41%)
Jul 26, 2017	10.89	10.92	10.64	10.67	2,770,328	-0.25(-2.33%)
Jul 25, 2017	10.90	11.10	10.81	10.93	3,863,766	+0.10(+0.94%)
Jul 24, 2017	10.86	10.98	10.80	10.83	2,492,572	-0.07(-0.60%)
Jul 21, 2017	10.88	10.99	10.78	10.89	3,286,273	+0.01(+0.13%)
Jul 20, 2017	11.07	11.14	10.85	10.88	4,759,815	-0.26(-2.35%)
Jul 19, 2017	12.33	12.33	11.12	11.14	6,044,578	-0.81(-6.77%)
Jul 18, 2017	11.97	12.01	11.83	11.95	2,888,555	-0.07(-0.55%)
Jul 17, 2017	12.04	12.15	11.95	12.01	2,584,181	-0.06(-0.48%)
Jul 14, 2017	12.02	12.16	11.93	12.07	1,646,679	-0.04(-0.36%)
Jul 13, 2017	12.09	12.18	11.87	12.12	2,520,215	+0.04(+0.36%)
Jul 12, 2017	11.90	12.14	11.87	12.07	1,873,954	+0.18(+1.53%)
Jul 11, 2017	11.91	11.95	11.77	11.89	1,775,329	-0.05(-0.43%)
Jul 10, 2017	11.79	12.04	11.69	11.94	3,153,902	+0.15(+1.30%)
Jul 07, 2017	11.75	11.84	11.62	11.79	3,937,422	+0.09(+0.81%)
Jul 06, 2017	12.11	12.17	11.68	11.69	5,942,397	-0.46(-3.78%)
Jul 05, 2017	12.25	12.30	12.00	12.15	4,343,785	-0.09(-0.77%)
Jul 03, 2017	12.24	12.33	12.13	12.25	2,138,188	+0.12(+0.96%)
Jun 30, 2017	12.18	12.24	12.09	12.13	3,175,788	+0.01(+0.06%)
Jun 29, 2017	12.20	12.36	11.99	12.12	2,700,981	-0.01(-0.06%)
Jun 28, 2017	12.09	12.17	11.96	12.13	3,546,147	+0.12(+0.97%)
Jun 27, 2017	11.90	12.06	11.88	12.01	2,745,325	+0.15(+1.23%)
Jun 26, 2017	11.69	11.97	11.65	11.87	2,649,633	+0.24(+2.07%)
Jun 23, 2017		11.78		11.63	4,500,100	+0.07(+0.57%)
Jun 22, 2017	11.63	11.67	11.45	11.56	3,199,040	-0.08(-0.69%)
Jun 21, 2017	11.95	11.97	11.50	11.64	4,522,364	-0.34(-2.80%)
Jun 20, 2017	11.94	12.07	11.85	11.98	4,250,179	+0.01(+0.06%)
Jun 19, 2017	11.38	12.04	11.22	11.97	5,629,467	+0.66(+5.83%)
Jun 16, 2017	11.34	11.55	11.24	11.31	10,294,133	-0.24(-2.05%)
Jun 15, 2017	11.32	11.63	11.32	11.55	2,730,554	+0.15(+1.28%)
Jun 14, 2017	11.28	11.43	11.12	11.40	2,637,557	+0.06(+0.51%)
Jun 13, 2017	11.29	11.40	11.17	11.34	3,691,632	+0.07(+0.58%)
Jun 12, 2017	11.10	11.42	11.08	11.28	4,343,133	+0.16(+1.44%)
Jun 09, 2017	10.90	11.21	10.90	11.12	3,692,176	+0.25(+2.35%)
Jun 08, 2017	10.64	10.97	10.58	10.86	4,295,557	+0.20(+1.91%)
Jun 07, 2017	10.58	10.71	10.53	10.66	3,712,076	+0.15(+1.39%)
Jun 06, 2017	10.30	10.53	10.21	10.51	2,872,130	+0.12(+1.12%)
Jun 05, 2017	10.35	10.48	10.27	10.40	2,749,494	+0.04(+0.35%)
Jun 02, 2017	10.64	10.65	10.35	10.36	4,710,251	-0.30(-2.80%)
Jun 01, 2017	10.55	10.67	10.42	10.66	3,483,583	+0.15(+1.39%)
May 31, 2017	10.64	10.64	10.24	10.51	7,165,426	-0.07(-0.62%)
May 30, 2017	10.36	10.64	10.33	10.58	4,907,743	+0.14(+1.38%)
May 26, 2017	10.33	10.49	10.28	10.43	2,502,902	+0.06(+0.62%)
May 25, 2017	10.38	10.52	10.31	10.37	3,420,748	-0.01(-0.14%)
May 24, 2017	10.30	10.39	10.22	10.38	3,409,286	+0.12(+1.19%)
May 23, 2017	10.12	10.33	10.07	10.26	4,168,958	+0.12(+1.21%)
May 22, 2017	10.13	10.18	10.03	10.14	2,342,623	+0.09(+0.93%)
May 19, 2017	9.894	10.19	9.840	10.05	2,655,477	+0.17(+1.68%)
May 18, 2017	9.815	9.959	9.634	9.879	3,424,180	+0.05(+0.51%)
May 17, 2017	10.17	10.23	9.807	9.829	3,508,683	-0.56(-5.41%)
May 16, 2017	10.38	10.45	10.31	10.39	3,266,223	+0.01(+0.14%)
May 15, 2017	10.10	10.38	10.09	10.38	3,941,507	+0.29(+2.86%)
May 12, 2017	10.30	10.32	10.06	10.09	2,622,134	-0.25(-2.44%)
May 11, 2017	10.38	10.43	10.20	10.34	3,798,184	-0.09(-0.83%)
May 10, 2017	10.46	10.52	10.23	10.43	4,007,713	-0.09(-0.89%)
May 09, 2017	10.62	10.69	10.46	10.52	3,620,226	-0.10(-0.95%)
May 08, 2017	10.82	10.87	10.58	10.62	2,657,826	-0.17(-1.60%)
May 05, 2017	10.94	11.01	10.79	10.79	2,544,433	-0.13(-1.19%)
May 04, 2017	11.17	11.29	10.89	10.92	2,564,691	-0.21(-1.88%)
May 03, 2017	11.05	11.17	11.02	11.13	2,653,613	+0.03(+0.26%)
May 02, 2017	11.14	11.18	11.00	11.10	3,519,331	-0.03(-0.26%)

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.