Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		10.47	10.12	10.31	1,623,543	+0.00(+0.00%)
Jul 28, 2017	10.40	10.55	10.26	10.31	990,812	-0.13(-1.25%)
Jul 27, 2017	10.87	10.91	10.33	10.44	1,558,435	-0.47(-4.31%)
Jul 26, 2017	10.75	10.97	10.62	10.91	761,609	+0.12(+1.11%)
Jul 25, 2017	10.53	10.88	10.40	10.79	900,564	+0.28(+2.66%)
Jul 24, 2017	10.58	10.78	10.20	10.51	2,241,108	-0.09(-0.85%)
Jul 21, 2017	10.68	10.83	10.54	10.60	678,869	-0.03(-0.28%)
Jul 20, 2017		10.80	10.38	10.63	1,158,995	+0.25(+2.41%)
Jul 19, 2017	10.95	11.07	10.23	10.38	5,133,914	-0.59(-5.38%)
Jul 18, 2017	10.76	11.06	10.72	10.97	778,487	+0.17(+1.57%)
Jul 17, 2017	10.79	11.15	10.75	10.80	1,039,831	+0.00(+0.00%)
Jul 14, 2017	10.87	10.99	10.70	10.80	1,005,263	-0.04(-0.37%)
Jul 13, 2017	10.40	10.99	10.37	10.84	1,667,577	+0.47(+4.53%)
Jul 12, 2017	10.55	10.66	10.29	10.37	561,787	-0.16(-1.52%)
Jul 11, 2017	10.56	10.74	10.44	10.53	674,116	-0.13(-1.22%)
Jul 10, 2017	10.78	10.85	10.60	10.66	1,118,237	-0.20(-1.84%)
Jul 07, 2017	10.71	10.95	10.68	10.86	858,897	+0.16(+1.50%)
Jul 06, 2017	10.94	11.04	10.66	10.70	986,357	-0.32(-2.90%)
Jul 05, 2017	10.99	11.24	10.94	11.02	588,541	+0.01(+0.09%)
Jul 03, 2017	10.75	11.09	10.63	11.01	294,497	+0.27(+2.51%)
Jun 30, 2017	10.74	10.91	10.56	10.74	687,338	+0.00(+0.00%)
Jun 29, 2017	10.98	11.10	10.68	10.74	1,112,191	-0.23(-2.10%)
Jun 28, 2017	10.87	11.01	10.81	10.97	760,949	+0.19(+1.76%)
Jun 27, 2017	10.92	10.99	10.74	10.78	1,058,489	-0.19(-1.73%)
Jun 26, 2017	11.11	11.23	10.97	10.97	687,885	-0.07(-0.63%)
Jun 23, 2017				11.04	1,268,293	+0.02(+0.18%)
Jun 22, 2017	10.75	11.27	10.73	11.02	2,238,641	+0.31(+2.89%)
Jun 21, 2017	9.980	10.82	9.970	10.71	1,556,820	+0.78(+7.85%)
Jun 20, 2017	9.860	10.28	9.790	9.930	2,264,709	+0.11(+1.12%)
Jun 19, 2017	9.560	9.955	9.560	9.820	2,365,058	+0.32(+3.37%)
Jun 16, 2017	9.760	9.810	9.420	9.500	2,137,851	-0.32(-3.26%)
Jun 15, 2017	9.670	9.930	9.520	9.820	1,976,558	+0.07(+0.72%)
Jun 14, 2017	9.830	9.950	9.570	9.750	1,909,502	-0.03(-0.31%)
Jun 13, 2017	9.890	9.950	9.380	9.780	3,204,278	-0.06(-0.61%)
Jun 12, 2017	9.930	10.12	9.755	9.840	1,516,570	-0.10(-1.01%)
Jun 09, 2017	10.45	10.45	9.900	9.940	2,068,753	-0.55(-5.24%)
Jun 08, 2017	10.41	10.63	10.39	10.49	773,069	+0.13(+1.25%)
Jun 07, 2017	10.49	10.57	10.35	10.36	1,043,881	-0.09(-0.86%)
Jun 06, 2017	10.53	10.68	10.40	10.45	1,156,809	-0.09(-0.85%)
Jun 05, 2017	10.54	10.69	10.28	10.54	925,548	-0.05(-0.47%)
Jun 02, 2017	10.67	10.71	10.35	10.59	1,035,177	-0.07(-0.66%)
Jun 01, 2017	10.53	10.87	10.41	10.66	1,235,791	+0.18(+1.72%)
May 31, 2017	9.950	10.51	9.820	10.48	4,941,307	+0.57(+5.75%)
May 30, 2017	10.17	10.17	9.840	9.910	2,181,168	-0.29(-2.84%)
May 26, 2017	10.31	10.62	10.01	10.20	2,021,953	-0.19(-1.83%)
May 25, 2017	10.61	10.77	10.18	10.39	1,356,455	-0.24(-2.26%)
May 24, 2017	10.13	10.65	10.01	10.63	1,841,671	+0.53(+5.25%)
May 23, 2017	9.980	10.24	9.910	10.10	1,446,944	+0.13(+1.30%)
May 22, 2017	10.14	10.22	9.870	9.970	1,175,701	-0.18(-1.77%)
May 19, 2017	10.25	10.45	10.11	10.15	1,192,508	-0.05(-0.49%)
May 18, 2017	10.80	11.00	10.16	10.20	2,000,232	-0.62(-5.73%)
May 17, 2017	11.10	11.11	10.72	10.82	1,540,730	-0.37(-3.31%)
May 16, 2017	11.80	11.80	11.18	11.19	1,151,543	-0.57(-4.85%)
May 15, 2017	11.72	11.89	11.45	11.76	1,646,232	-0.04(-0.34%)
May 12, 2017	11.64	11.97	11.25	11.80	2,047,099	+0.17(+1.46%)
May 11, 2017	11.02	12.30	10.87	11.63	3,277,138	+0.55(+4.96%)
May 10, 2017	9.550	11.20	9.500	11.08	5,251,824	+0.12(+1.09%)
May 09, 2017	10.82	11.00	10.65	10.96	2,185,642	+0.13(+1.20%)
May 08, 2017	11.29	11.29	10.75	10.83	1,889,824	-0.52(-4.58%)
May 05, 2017	11.13	11.36	11.00	11.35	885,317	+0.20(+1.79%)
May 04, 2017	11.11	11.39	11.09	11.15	1,299,872	+0.04(+0.36%)
May 03, 2017	11.42	11.42	10.95	11.11	1,376,261	-0.29(-2.54%)
May 02, 2017	11.61	11.69	11.30	11.40	940,707	-0.21(-1.81%)

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.