Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.94	10.94	10.63	10.78	1,920,736	-0.15(-1.34%)
Jul 28, 2017	11.03	11.10	10.90	10.93	3,744,166	-0.11(-0.96%)
Jul 27, 2017	10.67	11.04	10.62	11.03	2,500,974	+0.34(+3.20%)
Jul 26, 2017	10.61	10.72	10.56	10.69	1,745,588	+0.11(+1.00%)
Jul 25, 2017	10.39	10.59	10.34	10.59	1,462,202	+0.20(+1.88%)
Jul 24, 2017	10.35	10.45	10.26	10.39	908,129	+0.01(+0.08%)
Jul 21, 2017	10.45	10.50	10.25	10.38	946,334	-0.03(-0.31%)
Jul 20, 2017	10.53	10.53	10.40	10.41	986,621	-0.06(-0.54%)
Jul 19, 2017	10.39	10.54	10.34	10.47	1,839,243	+0.10(+0.94%)
Jul 18, 2017	10.37	10.40	10.26	10.37	1,523,961	+0.01(+0.08%)
Jul 17, 2017	10.30	10.40	10.27	10.37	1,468,723	+0.07(+0.63%)
Jul 14, 2017	10.22	10.34	10.21	10.30	1,286,263	+0.15(+1.53%)
Jul 13, 2017	10.04	10.18	9.974	10.15	2,332,209	+0.13(+1.30%)
Jul 12, 2017	9.950	10.08	9.897	10.01	1,945,152	+0.15(+1.57%)
Jul 11, 2017	9.860	9.925	9.730	9.860	2,696,881	+0.07(+0.75%)
Jul 10, 2017	9.909	9.929	9.783	9.787	1,314,256	-0.08(-0.83%)
Jul 07, 2017	9.811	9.905	9.754	9.868	2,271,918	+0.07(+0.75%)
Jul 06, 2017	9.827	9.950	9.746	9.795	2,140,253	-0.09(-0.91%)
Jul 05, 2017	10.25	10.25	9.860	9.884	2,793,369	-0.38(-3.73%)
Jul 03, 2017	9.990	10.28	9.974	10.27	914,406	+0.32(+3.19%)
Jun 30, 2017	10.13	10.17	9.868	9.950	1,757,552	-0.12(-1.21%)
Jun 29, 2017	9.966	10.21	9.958	10.07	1,259,251	+0.03(+0.32%)
Jun 28, 2017	10.06	10.17	10.04	10.04	2,123,529	+0.03(+0.33%)
Jun 27, 2017	9.958	10.10	9.958	10.01	1,841,000	-0.02(-0.24%)
Jun 26, 2017	9.901	10.14	9.844	10.03	2,003,704	+0.15(+1.57%)
Jun 23, 2017	9.705	9.901	9.681	9.876	3,124,218	+0.16(+1.68%)
Jun 22, 2017	9.469	9.778	9.461	9.713	3,212,354	+0.21(+2.19%)
Jun 21, 2017	9.722	9.738	9.380	9.505	3,037,711	-0.22(-2.23%)
Jun 20, 2017	9.786	9.850	9.601	9.722	2,792,831	-0.06(-0.66%)
Jun 19, 2017	9.834	9.935	9.734	9.786	3,644,239	-0.05(-0.49%)
Jun 16, 2017	10.35	10.35	9.770	9.834	5,075,638	-0.51(-4.97%)
Jun 15, 2017	10.16	10.44	10.16	10.35	2,993,618	+0.11(+1.10%)
Jun 14, 2017	10.47	10.47	10.16	10.24	1,847,491	-0.14(-1.39%)
Jun 13, 2017	10.28	10.49	10.19	10.38	1,785,496	+0.07(+0.70%)
Jun 12, 2017	10.07	10.35	10.07	10.31	2,657,311	+0.24(+2.39%)
Jun 09, 2017	9.939	10.20	9.867	10.07	1,370,491	+0.14(+1.38%)
Jun 08, 2017	10.17	10.17	9.915	9.931	1,662,337	-0.22(-2.22%)
Jun 07, 2017	9.915	10.20	9.891	10.16	3,026,984	+0.27(+2.76%)
Jun 06, 2017	9.794	9.979	9.690	9.883	1,847,453	+0.10(+0.99%)
Jun 05, 2017	9.842	9.899	9.730	9.786	1,592,563	-0.13(-1.30%)
Jun 02, 2017	10.01	10.10	9.883	9.915	2,101,560	-0.03(-0.32%)
Jun 01, 2017	9.883	10.04	9.802	9.947	2,876,063	+0.06(+0.65%)
May 31, 2017	9.931	9.959	9.802	9.883	5,844,010	-0.03(-0.32%)
May 30, 2017	10.14	10.17	9.915	9.915	1,912,344	-0.24(-2.37%)
May 26, 2017	10.32	10.34	10.07	10.16	1,849,434	-0.15(-1.48%)
May 25, 2017	10.32	10.37	10.22	10.31	2,053,268	+0.08(+0.79%)
May 24, 2017	9.891	10.27	9.891	10.23	1,435,943	+0.12(+1.19%)
May 23, 2017	10.05	10.18	10.05	10.11	1,328,161	+0.00(+0.00%)
May 22, 2017	10.12	10.32	10.10	10.11	1,386,977	-0.10(-1.02%)
May 19, 2017	10.12	10.32	10.08	10.21	1,728,889	+0.07(+0.71%)
May 18, 2017	10.16	10.16	10.00	10.14	2,275,082	-0.02(-0.24%)
May 17, 2017	9.955	10.20	9.883	10.16	3,972,402	+0.21(+2.10%)
May 16, 2017	10.25	10.25	9.955	9.955	3,224,133	-0.31(-3.05%)
May 15, 2017	10.04	10.37	10.04	10.27	1,972,587	+0.04(+0.39%)
May 12, 2017	10.45	10.47	10.22	10.23	2,111,340	-0.22(-2.15%)
May 11, 2017	10.29	10.52	10.29	10.45	2,492,163	-0.08(-0.76%)
May 10, 2017	10.32	10.58	10.27	10.53	4,948,087	+0.21(+2.02%)
May 09, 2017	10.42	10.45	10.24	10.32	8,363,835	-0.12(-1.15%)
May 08, 2017	10.61	10.66	10.33	10.45	3,374,624	-0.17(-1.59%)
May 05, 2017	10.48	10.65	10.43	10.61	3,879,152	+0.14(+1.38%)
May 04, 2017	10.30	10.67	10.15	10.47	3,515,463	-0.10(-0.91%)
May 03, 2017	10.83	10.85	10.51	10.57	4,097,159	-0.27(-2.45%)
May 02, 2017	10.73	10.83	10.69	10.83	2,303,932	+0.10(+0.90%)

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.