Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.05	11.09	10.85	10.97	1,522,489	-0.03(-0.27%)
Jul 28, 2017	10.93	11.09	10.90	11.00	1,817,540	+0.02(+0.18%)
Jul 27, 2017	11.47	11.49	10.77	10.98	3,527,961	-0.45(-3.94%)
Jul 26, 2017	11.54	11.54	11.36	11.43	2,522,059	-0.05(-0.44%)
Jul 25, 2017	11.48	11.53	11.24	11.48	2,780,753	+0.08(+0.70%)
Jul 24, 2017	11.26	11.44	11.18	11.40	2,658,638	+0.15(+1.33%)
Jul 21, 2017	11.15	11.25	10.95	11.25	3,492,507	+0.50(+4.65%)
Jul 20, 2017		10.97	10.58	10.75	2,351,328	-0.22(-2.01%)
Jul 19, 2017	10.88	10.98	10.76	10.97	1,915,851	+0.13(+1.20%)
Jul 18, 2017	11.02	11.02	10.82	10.84	1,485,518	-0.22(-1.99%)
Jul 17, 2017	10.99	11.08	10.86	11.06	2,140,500	+0.08(+0.73%)
Jul 14, 2017	11.08	11.08	10.96	10.98	1,134,265	-0.10(-0.90%)
Jul 13, 2017	10.98	11.12	10.89	11.08	2,195,235	+0.17(+1.56%)
Jul 12, 2017	10.92	10.98	10.81	10.91	1,363,764	+0.10(+0.93%)
Jul 11, 2017	10.90	10.90	10.78	10.81	1,106,158	-0.08(-0.73%)
Jul 10, 2017	10.92	11.01	10.79	10.89	1,593,264	-0.02(-0.18%)
Jul 07, 2017	10.65	10.96	10.65	10.91	1,976,341	+0.26(+2.44%)
Jul 06, 2017	10.75	10.80	10.61	10.65	2,245,216	-0.14(-1.30%)
Jul 05, 2017	10.58	10.88	10.50	10.79	2,153,193	+0.26(+2.47%)
Jul 03, 2017	10.56	10.69	10.48	10.53	1,551,470	+0.00(+0.00%)
Jun 30, 2017	10.57	10.69	10.41	10.53	2,583,517	-0.03(-0.28%)
Jun 29, 2017	11.01	11.03	10.45	10.56	4,400,839	-0.48(-4.35%)
Jun 28, 2017	10.84	11.08	10.75	11.04	2,116,425	+0.23(+2.13%)
Jun 27, 2017	10.82	10.94	10.73	10.81	3,473,927	-0.05(-0.46%)
Jun 26, 2017	11.17	11.29	10.75	10.86	3,549,962	-0.26(-2.34%)
Jun 23, 2017		11.27		11.12	6,164,713	+0.19(+1.74%)
Jun 22, 2017	10.96	11.07	10.89	10.93	2,259,010	+0.10(+0.92%)
Jun 21, 2017	11.05	11.13	10.80	10.83	2,557,416	-0.19(-1.72%)
Jun 20, 2017	11.25	11.29	10.98	11.02	1,905,969	-0.29(-2.56%)
Jun 19, 2017	11.41	11.45	11.16	11.31	1,389,510	+0.00(+0.00%)
Jun 16, 2017	11.13	11.51	11.04	11.31	4,357,567	+0.27(+2.45%)
Jun 15, 2017	10.87	11.08	10.85	11.04	2,174,229	-0.01(-0.09%)
Jun 14, 2017	11.25	11.26	10.89	11.05	3,198,908	-0.13(-1.16%)
Jun 13, 2017	11.10	11.27	11.06	11.18	2,059,670	+0.10(+0.90%)
Jun 12, 2017	11.05	11.30	10.84	11.08	3,982,153	-0.07(-0.63%)
Jun 09, 2017	11.43	11.78	11.06	11.15	5,400,683	-0.28(-2.45%)
Jun 08, 2017	11.37	11.45	11.19	11.43	2,498,769	+0.06(+0.53%)
Jun 07, 2017	11.45	11.53	11.29	11.37	1,524,564	-0.06(-0.52%)
Jun 06, 2017	11.24	11.57	11.16	11.43	2,635,604	+0.22(+1.96%)
Jun 05, 2017	11.40	11.44	11.20	11.21	2,852,723	-0.18(-1.58%)
Jun 02, 2017	11.56	11.65	11.37	11.39	2,682,499	-0.18(-1.56%)
Jun 01, 2017	11.35	11.58	11.27	11.57	3,196,948	+0.34(+3.03%)
May 31, 2017	11.33	11.40	11.17	11.23	1,528,872	-0.06(-0.53%)
May 30, 2017	11.32	11.43	11.23	11.29	2,036,949	-0.07(-0.62%)
May 26, 2017	11.18	11.37	11.08	11.36	1,527,796	+0.18(+1.61%)
May 25, 2017	11.19	11.26	11.07	11.18	1,978,706	+0.05(+0.45%)
May 24, 2017	11.27	11.30	11.09	11.13	1,419,569	-0.13(-1.15%)
May 23, 2017	11.39	11.45	11.20	11.26	1,951,164	-0.12(-1.05%)
May 22, 2017	10.96	11.38	10.96	11.38	2,568,239	+0.43(+3.93%)
May 19, 2017	10.93	11.04	10.91	10.95	2,072,337	+0.00(+0.00%)
May 18, 2017	10.84	11.05	10.76	10.95	1,678,731	+0.05(+0.46%)
May 17, 2017	11.33	11.42	10.89	10.90	3,679,273	-0.60(-5.22%)
May 16, 2017	11.58	11.59	11.38	11.50	2,991,749	-0.09(-0.78%)
May 15, 2017	11.73	11.89	11.59	11.59	3,944,709	-0.07(-0.60%)
May 12, 2017	11.50	11.67	11.37	11.66	2,619,839	+0.14(+1.22%)
May 11, 2017	11.50	11.61	11.45	11.52	4,003,168	-0.01(-0.09%)
May 10, 2017	11.53	11.60	11.46	11.53	5,297,703	-0.01(-0.09%)
May 09, 2017	11.52	11.55	11.35	11.54	4,658,508	+0.02(+0.17%)
May 08, 2017	11.33	11.67	11.33	11.52	2,605,760	+0.19(+1.68%)
May 05, 2017	11.26	11.49	11.10	11.33	8,952,092	+0.47(+4.33%)
May 04, 2017	10.55	11.24	10.49	10.86	8,589,016	+0.47(+4.52%)
May 03, 2017	10.32	10.59	9.979	10.39	5,755,125	+0.26(+2.57%)
May 02, 2017	10.12	10.21	9.920	10.13	5,325,519	+0.02(+0.20%)

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.