Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.71	11.79	11.30	11.46	609,428	+0.07(+0.61%)
Jul 28, 2017	11.45	11.63	11.17	11.39	414,512	-0.08(-0.70%)
Jul 27, 2017	12.03	12.11	11.39	11.47	722,962	-0.56(-4.66%)
Jul 26, 2017	11.87	12.17	11.79	12.03	598,026	+0.16(+1.35%)
Jul 25, 2017	12.39	12.42	11.85	11.87	699,288	-0.32(-2.63%)
Jul 24, 2017	11.99	12.20	11.84	12.19	405,902	+0.21(+1.75%)
Jul 21, 2017	12.27	12.51	11.79	11.98	607,695	-0.33(-2.68%)
Jul 20, 2017		12.85	12.25	12.31	388,197	-0.38(-2.99%)
Jul 19, 2017	12.57	12.85	12.55	12.69	301,106	+0.21(+1.68%)
Jul 18, 2017	12.40	12.61	12.30	12.48	362,438	+0.09(+0.73%)
Jul 17, 2017	12.15	12.63	12.12	12.39	450,787	+0.24(+1.98%)
Jul 14, 2017	12.34	12.50	12.08	12.15	501,502	-0.64(-5.00%)
Jul 13, 2017	12.29	12.85	12.02	12.79	547,531	+0.42(+3.40%)
Jul 12, 2017	13.46	13.50	11.97	12.37	1,023,311	-1.14(-8.44%)
Jul 11, 2017	13.42	13.66	13.36	13.51	400,681	+0.15(+1.12%)
Jul 10, 2017	13.10	13.48	13.05	13.36	460,183	+0.32(+2.45%)
Jul 07, 2017	12.96	13.09	12.71	13.04	233,486	+0.09(+0.69%)
Jul 06, 2017	13.22	13.23	12.85	12.95	250,054	-0.31(-2.34%)
Jul 05, 2017	12.75	13.40	12.68	13.26	496,318	+0.54(+4.25%)
Jul 03, 2017	12.08	12.87	12.08	12.72	173,360	+0.07(+0.55%)
Jun 30, 2017	12.96	12.99	12.50	12.65	361,724	-0.26(-2.01%)
Jun 29, 2017	13.23	13.23	12.52	12.91	460,145	-0.19(-1.45%)
Jun 28, 2017	12.51	13.27	12.50	13.10	515,877	+0.63(+5.05%)
Jun 27, 2017	13.08	13.18	12.44	12.47	548,393	-0.75(-5.67%)
Jun 26, 2017	13.80	14.00	13.00	13.22	900,556	-0.50(-3.64%)
Jun 23, 2017		13.76	13.13	13.72	693,085	+0.58(+4.41%)
Jun 22, 2017	12.89	13.35	12.72	13.14	586,101	+0.35(+2.74%)
Jun 21, 2017	12.22	12.85	12.12	12.79	650,632	+0.71(+5.88%)
Jun 20, 2017	11.65	12.33	11.52	12.08	509,457	+0.56(+4.86%)
Jun 19, 2017	11.33	11.70	11.13	11.52	449,783	+0.20(+1.77%)
Jun 16, 2017	11.28	11.33	11.00	11.32	689,112	-0.01(-0.09%)
Jun 15, 2017	11.22	11.54	11.18	11.33	415,812	-0.01(-0.09%)
Jun 14, 2017	10.87	11.40	10.85	11.34	588,745	+0.47(+4.32%)
Jun 13, 2017	10.90	11.36	10.77	10.87	545,835	-0.08(-0.73%)
Jun 12, 2017	11.35	11.40	10.80	10.95	747,699	-0.53(-4.62%)
Jun 09, 2017	11.65	11.88	11.43	11.48	661,537	-0.52(-4.33%)
Jun 08, 2017	11.98	12.14	11.70	12.00	514,970	-0.09(-0.74%)
Jun 07, 2017	12.47	12.63	12.03	12.09	669,493	-0.46(-3.67%)
Jun 06, 2017	12.80	13.11	12.50	12.55	683,917	-0.31(-2.41%)
Jun 05, 2017	13.15	13.45	12.83	12.86	1,194,183	-1.22(-8.66%)
Jun 02, 2017	14.28	14.46	13.55	14.08	780,576	-0.11(-0.78%)
Jun 01, 2017	14.66	14.80	13.81	14.19	733,726	-0.51(-3.47%)
May 31, 2017	14.46	15.02	14.26	14.70	1,054,043	+0.13(+0.89%)
May 30, 2017	14.00	14.87	14.00	14.57	984,294	+0.44(+3.11%)
May 26, 2017	14.25	14.69	13.90	14.13	723,027	-0.08(-0.56%)
May 25, 2017	13.70	14.31	13.57	14.21	949,838	+0.79(+5.89%)
May 24, 2017	13.80	13.84	13.11	13.42	774,982	+0.24(+1.82%)
May 23, 2017	13.29	13.48	12.88	13.18	526,096	-0.04(-0.30%)
May 22, 2017	12.59	13.48	12.59	13.22	906,695	+0.63(+5.00%)
May 19, 2017	12.60	12.95	12.28	12.59	808,026	+0.39(+3.20%)
May 18, 2017	12.15	12.29	11.98	12.20	373,849	+0.11(+0.91%)
May 17, 2017	12.24	12.42	12.00	12.09	564,347	+0.07(+0.58%)
May 16, 2017	12.22	12.24	11.85	12.02	337,569	-0.10(-0.83%)
May 15, 2017	11.76	12.26	11.76	12.12	614,006	+0.45(+3.86%)
May 12, 2017	11.58	11.83	11.52	11.67	416,867	+0.07(+0.60%)
May 11, 2017	11.21	11.68	11.09	11.60	404,043	+0.01(+0.09%)
May 10, 2017	11.06	11.67	10.55	11.59	1,056,517	-0.20(-1.70%)
May 09, 2017	10.50	12.30	10.50	11.79	1,483,154	+1.11(+10.39%)
May 08, 2017	10.86	10.98	10.55	10.68	339,640	-0.17(-1.57%)
May 05, 2017	10.62	10.90	10.51	10.85	347,062	+0.20(+1.88%)
May 04, 2017	10.70	10.80	10.51	10.65	331,562	-0.08(-0.75%)
May 03, 2017	10.95	10.95	10.51	10.73	311,915	-0.22(-2.01%)
May 02, 2017	11.25	11.46	10.93	10.95	447,495	-0.25(-2.23%)

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.