Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.67	13.76	13.43	13.50	18,534,550	+0.02(+0.14%)
Jul 28, 2017	13.39	13.67	13.36	13.49	19,332,814	+0.09(+0.69%)
Jul 27, 2017	13.91	13.95	13.35	13.39	35,674,120	-0.52(-3.72%)
Jul 26, 2017	13.57	14.11	13.31	13.91	40,284,656	+0.18(+1.28%)
Jul 25, 2017		13.85		13.74	80,238,104	+1.76(+14.74%)
Jul 24, 2017	12.02	12.08	11.81	11.97	15,916,361	-0.05(-0.38%)
Jul 21, 2017	12.05	12.18	11.92	12.02	12,686,294	-0.03(-0.23%)
Jul 20, 2017	12.12	12.19	11.82	12.05	14,301,733	-0.06(-0.53%)
Jul 19, 2017	12.04	12.18	11.97	12.11	15,258,746	+0.10(+0.85%)
Jul 18, 2017	11.99	12.03	11.79	12.01	16,596,186	+0.00(+0.00%)
Jul 17, 2017	11.81	12.34	11.75	12.01	29,571,912	+0.37(+3.17%)
Jul 14, 2017	11.56	11.72	11.56	11.64	12,878,719	+0.11(+0.96%)
Jul 13, 2017	11.40	11.61	11.36	11.53	19,340,336	+0.19(+1.71%)
Jul 12, 2017	11.47	11.65	11.27	11.33	25,885,810	-0.29(-2.46%)
Jul 11, 2017	11.57	11.67	11.24	11.62	20,778,560	+0.06(+0.48%)
Jul 10, 2017	10.92	11.68	10.88	11.57	26,246,794	+0.57(+5.21%)
Jul 07, 2017	11.01	11.08	10.82	10.99	13,154,744	+0.01(+0.08%)
Jul 06, 2017	11.17	11.28	10.96	10.98	14,036,070	-0.26(-2.30%)
Jul 05, 2017	11.27	11.42	11.07	11.24	15,120,206	-0.03(-0.25%)
Jul 03, 2017	11.16	11.37	11.14	11.27	9,220,660	+0.18(+1.58%)
Jun 30, 2017	11.20	11.26	10.98	11.09	16,011,334	-0.06(-0.58%)
Jun 29, 2017	11.18	11.39	11.07	11.16	17,596,746	+0.08(+0.75%)
Jun 28, 2017	10.96	11.17	10.79	11.08	13,241,133	+0.25(+2.30%)
Jun 27, 2017	11.07	11.21	10.83	10.83	15,906,621	-0.09(-0.85%)
Jun 26, 2017	10.99	11.05	10.84	10.92	15,122,988	+0.06(+0.51%)
Jun 23, 2017	10.65	10.91	10.48	10.86	22,459,882	+0.29(+2.71%)
Jun 22, 2017	10.34	10.75	10.30	10.58	15,942,198	+0.22(+2.14%)
Jun 21, 2017	10.43	10.58	10.27	10.36	13,587,244	-0.03(-0.27%)
Jun 20, 2017	10.53	10.54	10.28	10.38	18,184,568	-0.32(-3.02%)
Jun 19, 2017	10.63	10.79	10.60	10.71	15,360,321	+0.16(+1.49%)
Jun 16, 2017	10.62	10.72	10.35	10.55	24,461,906	-0.07(-0.70%)
Jun 15, 2017	11.06	11.16	10.60	10.62	24,124,992	-0.54(-4.88%)
Jun 14, 2017	11.51	11.51	11.09	11.17	21,707,644	-0.25(-2.18%)
Jun 13, 2017	11.34	11.49	11.28	11.42	10,929,138	+0.02(+0.16%)
Jun 12, 2017	11.42	11.65	11.31	11.40	26,315,662	-0.02(-0.16%)
Jun 09, 2017	11.14	11.52	11.13	11.42	27,953,842	+0.28(+2.49%)
Jun 08, 2017		11.31	10.73	11.14	26,332,178	+0.31(+2.90%)
Jun 07, 2017	10.99	11.05	10.68	10.83	29,550,258	-0.12(-1.10%)
Jun 06, 2017	10.58	11.07	10.44	10.95	23,600,084	+0.40(+3.77%)
Jun 05, 2017	10.35	10.63	10.34	10.55	13,577,134	+0.12(+1.15%)
Jun 02, 2017	10.44	10.54	10.21	10.43	19,345,380	-0.15(-1.40%)
Jun 01, 2017	10.60	10.73	10.50	10.58	19,028,400	-0.04(-0.35%)
May 31, 2017	10.65	10.67	10.33	10.61	27,397,294	-0.17(-1.54%)
May 30, 2017	10.86	10.92	10.69	10.78	10,691,050	+0.00(+0.00%)
May 26, 2017	10.80	10.84	10.64	10.78	10,552,212	-0.03(-0.26%)
May 25, 2017	11.08	11.31	10.73	10.81	20,440,516	-0.18(-1.68%)
May 24, 2017	11.04	11.14	10.88	10.99	15,934,038	+0.02(+0.17%)
May 23, 2017	10.90	11.07	10.84	10.97	12,611,581	+0.05(+0.42%)
May 22, 2017	10.84	10.98	10.72	10.93	17,549,272	+0.09(+0.85%)
May 19, 2017	10.53	10.95	10.51	10.84	32,541,324	+0.41(+3.90%)
May 18, 2017	10.45	10.58	10.22	10.43	20,820,144	-0.13(-1.22%)
May 17, 2017	10.87	10.82	10.48	10.56	17,238,684	-0.31(-2.89%)
May 16, 2017	10.96	10.96	10.80	10.87	19,198,328	+0.02(+0.17%)
May 15, 2017	10.84	10.96	10.78	10.85	21,371,744	+0.22(+2.09%)
May 12, 2017	10.74	10.88	10.61	10.63	16,870,760	-0.16(-1.46%)
May 11, 2017	10.96	10.97	10.73	10.79	16,007,634	-0.04(-0.34%)
May 10, 2017	10.85	10.90	10.67	10.83	22,195,666	+0.08(+0.77%)
May 09, 2017	10.88	11.08	10.73	10.74	21,004,980	-0.04(-0.34%)
May 08, 2017	10.80	10.84	10.67	10.78	20,374,346	-0.12(-1.10%)
May 05, 2017	10.82	11.04	10.79	10.90	19,473,656	+0.11(+1.03%)
May 04, 2017	10.81	10.85	10.55	10.79	36,237,472	-0.31(-2.83%)
May 03, 2017	11.45	11.46	10.87	11.10	39,612,312	-0.65(-5.50%)
May 02, 2017	11.53	11.87	11.52	11.75	19,568,488	+0.17(+1.43%)

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.