Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.66	11.71	11.54	11.54	2,757	-0.08(-0.67%)
Jul 28, 2017	11.62	11.62	11.58	11.62	3,406	+0.09(+0.82%)
Jul 27, 2017	11.52	11.62	11.52	11.52	2,146	+0.14(+1.23%)
Jul 26, 2017	11.25	11.43	11.25	11.38	2,643	+0.09(+0.81%)
Jul 25, 2017	11.37	11.52	11.25	11.29	2,793	-0.14(-1.20%)
Jul 24, 2017	11.29	11.52	11.29	11.43	1,070	-0.05(-0.40%)
Jul 21, 2017	11.15	11.52	11.15	11.47	7,794	+0.06(+0.55%)
Jul 20, 2017	11.34	11.52	11.34	11.41	576	-0.09(-0.80%)
Jul 19, 2017	11.52	11.52	11.50	11.50	1,538	-0.10(-0.88%)
Jul 18, 2017	11.61	11.61	11.61	11.61	164	-0.05(-0.45%)
Jul 17, 2017	11.57	11.80	11.47	11.66	12,625	-0.17(-1.41%)
Jul 14, 2017	11.25	11.83	11.25	11.83	2,643	-0.02(-0.14%)
Jul 13, 2017	11.89	11.89	11.70	11.84	7,555	+0.00(+0.00%)
Jul 12, 2017	11.47	11.84	11.47	11.84	3,125	+0.18(+1.57%)
Jul 11, 2017	11.70	11.84	11.61	11.66	8,353	-0.18(-1.55%)
Jul 10, 2017	11.57	11.84	11.57	11.84	4,650	+0.28(+2.38%)
Jul 07, 2017	11.20	11.57	11.20	11.57	1,832	+0.24(+2.08%)
Jul 06, 2017	11.34	11.34	11.06	11.33	6,708	-0.09(-0.81%)
Jul 05, 2017	11.43	11.43	11.42	11.42	3,128	+0.04(+0.35%)
Jul 03, 2017	11.43	11.43	11.38	11.38	1,712	-0.14(-1.20%)
Jun 30, 2017	11.52	11.66	11.43	11.52	7,586	+0.00(+0.01%)
Jun 29, 2017	11.70	11.70	11.47	11.52	11,920	-0.28(-2.34%)
Jun 28, 2017	11.84	11.93	11.70	11.80	8,205	-0.00(-0.01%)
Jun 27, 2017	11.93	11.93	11.61	11.80	13,382	+0.10(+0.84%)
Jun 26, 2017	11.70	11.99	11.62	11.70	21,904	+0.09(+0.74%)
Jun 23, 2017	11.52	11.66	11.52	11.61	12,515	+0.18(+1.61%)
Jun 22, 2017	11.29	11.43	11.29	11.43	8,663	+0.09(+0.80%)
Jun 21, 2017	11.11	11.34	10.95	11.34	2,503	+0.32(+2.92%)
Jun 20, 2017	11.25	11.25	10.97	11.02	5,207	-0.37(-3.23%)
Jun 19, 2017	11.25	11.38	11.20	11.38	3,027	+0.14(+1.22%)
Jun 16, 2017	11.11	11.25	10.92	11.25	7,237	+0.00(+0.00%)
Jun 15, 2017	11.47	11.66	11.02	11.25	28,345	-0.46(-3.92%)
Jun 14, 2017	11.45	11.79	11.45	11.70	8,483	+0.18(+1.59%)
Jun 13, 2017	11.38	11.70	11.31	11.52	20,082	+0.18(+1.62%)
Jun 12, 2017	11.11	11.34	11.05	11.34	18,481	+0.32(+2.92%)
Jun 09, 2017	11.02	11.11	10.92	11.02	7,895	+0.07(+0.63%)
Jun 08, 2017	10.92	10.97	10.90	10.95	5,737	-0.02(-0.21%)
Jun 07, 2017	10.74	10.97	10.74	10.97	6,092	+0.09(+0.84%)
Jun 06, 2017	10.69	10.88	10.69	10.88	4,195	+0.00(+0.00%)
Jun 05, 2017	10.79	10.88	10.56	10.88	6,631	+0.09(+0.85%)
Jun 02, 2017	10.69	10.79	10.69	10.79	9,869	+0.18(+1.73%)
Jun 01, 2017	10.47	10.69	10.47	10.60	9,773	+0.23(+2.21%)
May 31, 2017	10.37	10.42	10.37	10.37	5,604	+0.00(+0.00%)
May 30, 2017	10.37	10.42	10.37	10.37	4,110	+0.09(+0.89%)
May 26, 2017	10.37	10.37	10.21	10.28	2,549	-0.05(-0.44%)
May 25, 2017	10.24	10.37	10.24	10.33	8,293	+0.14(+1.35%)
May 23, 2017		10.19	10.19	10.19	2	+0.18(+1.79%)
May 22, 2017	10.01	10.01	10.01	10.01	189	-0.18(-1.76%)
May 19, 2017	10.10	10.24	10.10	10.19	4,425	+0.14(+1.37%)
May 18, 2017	9.993	10.05	9.993	10.05	372	-0.05(-0.45%)
May 17, 2017	9.960	10.10	9.960	10.10	328	+0.00(+0.00%)
May 16, 2017	10.14	10.14	10.10	10.10	1,145	-0.02(-0.18%)
May 15, 2017	10.22	10.22	10.12	10.12	649	-0.02(-0.19%)
May 12, 2017	10.05	10.24	10.05	10.14	5,039	+0.27(+2.71%)
May 11, 2017	9.763	9.868	9.731	9.868	4,077	+0.05(+0.47%)
May 10, 2017	9.731	9.823	9.731	9.822	4,123	+0.09(+0.94%)
May 08, 2017		9.731	9.731	9.731	86	+0.09(+0.95%)
May 05, 2017	9.639	9.642	9.639	9.639	6,948	-0.05(-0.47%)
May 04, 2017	9.639	9.685	9.440	9.685	7,996	+0.28(+2.93%)
May 03, 2017	9.685	9.696	9.409	9.409	5,122	-0.28(-2.84%)
May 02, 2017	9.731	9.777	9.685	9.685	1,233	-0.09(-0.94%)

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.