Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.97	12.13	11.69	12.05	3,495,519	+0.56(+4.86%)
Jul 28, 2017	11.17	11.93	11.17	11.49	3,839,999	+0.44(+3.97%)
Jul 27, 2017	10.93	11.29	10.85	11.05	1,794,238	+0.12(+1.10%)
Jul 26, 2017	10.93	11.13	10.81	10.93	1,847,645	+0.00(+0.00%)
Jul 25, 2017	10.57	11.05	10.57	10.93	2,349,267	+0.32(+3.01%)
Jul 24, 2017	10.61	10.65	10.49	10.61	1,515,647	+0.00(+0.00%)
Jul 21, 2017	10.77	10.87	10.57	10.61	1,411,151	-0.12(-1.12%)
Jul 20, 2017	10.65	10.85	10.65	10.73	1,121,457	+0.08(+0.75%)
Jul 19, 2017	10.65	10.73	10.53	10.65	1,240,228	+0.08(+0.75%)
Jul 18, 2017	10.57	10.65	10.45	10.57	1,462,358	-0.08(-0.75%)
Jul 17, 2017	10.69	10.77	10.61	10.65	1,119,304	-0.04(-0.37%)
Jul 14, 2017	10.89	10.97	10.69	10.69	1,106,629	-0.20(-1.83%)
Jul 13, 2017	10.97	11.01	10.61	10.89	1,719,778	-0.12(-1.09%)
Jul 12, 2017	10.77	11.13	10.73	11.01	2,290,941	+0.48(+4.55%)
Jul 11, 2017	10.61	10.69	10.43	10.53	1,178,488	-0.04(-0.38%)
Jul 10, 2017	10.57	10.65	10.53	10.57	1,901,516	-0.04(-0.38%)
Jul 07, 2017	10.53	10.61	10.45	10.61	1,209,253	+0.08(+0.76%)
Jul 06, 2017	10.61	10.79	10.49	10.53	2,391,250	-0.16(-1.49%)
Jul 05, 2017	10.61	10.71	10.57	10.69	1,308,076	+0.00(+0.00%)
Jul 03, 2017	10.53	10.81	10.49	10.69	934,323	+0.16(+1.52%)
Jun 30, 2017	10.45	10.65	10.45	10.53	2,651,465	+0.00(+0.00%)
Jun 29, 2017	10.57	10.69	10.37	10.53	2,774,704	-0.08(-0.75%)
Jun 28, 2017	10.77	10.89	10.61	10.61	1,958,068	-0.12(-1.12%)
Jun 27, 2017	10.81	10.85	10.65	10.73	2,307,210	-0.12(-1.10%)
Jun 26, 2017	10.85	10.89	10.54	10.85	2,727,729	+0.04(+0.36%)
Jun 23, 2017	10.93	11.05	10.69	10.81	14,430,340	-0.04(-0.36%)
Jun 22, 2017	10.97	11.01	10.85	10.85	1,122,064	-0.08(-0.72%)
Jun 21, 2017	11.05	11.16	10.85	10.93	1,611,612	-0.04(-0.36%)
Jun 20, 2017	11.28	11.28	10.97	10.97	932,876	-0.31(-2.78%)
Jun 19, 2017	11.28	11.32	11.15	11.28	898,164	+0.08(+0.70%)
Jun 16, 2017	11.40	11.52	11.15	11.20	1,385,632	-0.16(-1.38%)
Jun 15, 2017	11.28	11.36	11.09	11.36	1,118,905	+0.00(+0.00%)
Jun 14, 2017	11.32	11.40	11.24	11.36	1,290,924	+0.00(+0.00%)
Jun 13, 2017	11.13	11.52	11.01	11.36	1,513,613	+0.20(+1.75%)
Jun 12, 2017	11.13	11.28	11.13	11.16	1,707,104	+0.12(+1.06%)
Jun 09, 2017	11.01	11.16	10.89	11.05	1,296,050	+0.04(+0.36%)
Jun 08, 2017	11.05	11.11	10.93	11.01	1,112,341	-0.12(-1.06%)
Jun 07, 2017	11.44	11.44	11.09	11.13	1,516,685	-0.31(-2.74%)
Jun 06, 2017	11.52	11.56	11.36	11.44	1,378,856	-0.12(-1.02%)
Jun 05, 2017	11.67	11.67	11.52	11.56	852,656	-0.12(-1.01%)
Jun 02, 2017	11.60	11.75	11.56	11.67	650,711	+0.08(+0.68%)
Jun 01, 2017	11.60	11.63	11.48	11.60	647,609	+0.04(+0.34%)
May 31, 2017	11.48	11.63	11.40	11.56	1,117,182	+0.08(+0.68%)
May 30, 2017	11.44	11.56	11.36	11.48	725,664	+0.00(+0.00%)
May 26, 2017	11.48	11.63	11.36	11.48	1,161,292	+0.00(+0.00%)
May 25, 2017	11.44	11.52	11.36	11.48	1,124,804	+0.04(+0.34%)
May 24, 2017	11.40	11.48	11.26	11.44	1,321,954	+0.08(+0.69%)
May 23, 2017	11.48	11.48	11.28	11.36	775,580	-0.04(-0.34%)
May 22, 2017	11.16	11.48	11.15	11.40	1,345,384	+0.27(+2.46%)
May 19, 2017	11.13	11.28	11.01	11.13	1,303,898	+0.00(+0.00%)
May 18, 2017	11.09	11.16	11.01	11.13	895,433	+0.04(+0.35%)
May 17, 2017	11.20	11.22	11.01	11.09	1,166,339	-0.16(-1.39%)
May 16, 2017	11.36	11.40	11.05	11.24	1,378,517	-0.08(-0.69%)
May 15, 2017	11.24	11.40	11.13	11.32	1,287,167	+0.35(+3.21%)
May 12, 2017	11.01	11.09	10.85	10.97	1,951,164	+0.00(+0.00%)
May 11, 2017	11.28	11.28	10.93	10.97	1,399,798	-0.31(-2.78%)
May 10, 2017	11.01	11.36	10.97	11.28	1,981,472	+0.24(+2.13%)
May 09, 2017	11.01	11.09	10.89	11.05	910,236	+0.00(+0.00%)
May 08, 2017	11.24	11.28	10.97	11.05	1,907,989	-0.16(-1.40%)
May 05, 2017	11.05	11.28	11.01	11.20	1,200,591	+0.24(+2.14%)
May 04, 2017	11.16	11.18	10.85	10.97	1,451,971	-0.20(-1.75%)
May 03, 2017	11.24	11.28	11.13	11.16	1,715,600	-0.08(-0.70%)
May 02, 2017	11.48	11.52	11.20	11.24	1,374,526	-0.24(-2.05%)

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.