Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.86	11.88	11.76	11.87	36,729	+0.14(+1.16%)
Jul 28, 2017	11.58	11.73	11.58	11.73	8,505	+0.17(+1.46%)
Jul 27, 2017	11.61	11.63	11.50	11.56	27,174	+0.05(+0.42%)
Jul 26, 2017	11.50	11.55	11.47	11.51	38,570	-0.07(-0.62%)
Jul 25, 2017	11.71	11.71	11.54	11.59	29,664	-0.06(-0.48%)
Jul 24, 2017	11.65	11.65	11.59	11.64	9,781	+0.02(+0.21%)
Jul 21, 2017	11.62	11.66	11.60	11.62	41,633	-0.01(-0.07%)
Jul 20, 2017		11.63	11.51	11.63	16,630	+0.10(+0.83%)
Jul 19, 2017	11.54	11.55	11.44	11.53	57,130	+0.06(+0.56%)
Jul 18, 2017	11.40	11.50	11.36	11.47	46,167	+0.11(+0.94%)
Jul 17, 2017	11.35	11.38	11.33	11.36	23,246	+0.05(+0.40%)
Jul 14, 2017	11.26	11.35	11.26	11.31	23,534	+0.14(+1.22%)
Jul 13, 2017	11.18	11.18	11.12	11.18	178,070	+0.06(+0.50%)
Jul 12, 2017	10.91	11.12	10.90	11.12	42,607	+0.36(+3.35%)
Jul 11, 2017	10.71	10.77	10.69	10.76	49,322	+0.09(+0.83%)
Jul 10, 2017	10.65	10.70	10.58	10.67	46,936	+0.16(+1.53%)
Jul 07, 2017	10.55	10.55	10.46	10.51	10,235	+0.10(+1.00%)
Jul 06, 2017	10.42	10.42	10.40	10.41	14,955	-0.03(-0.27%)
Jul 05, 2017	10.38	10.45	10.30	10.44	30,367	+0.08(+0.74%)
Jul 03, 2017	10.35	10.38	10.34	10.36	6,718	+0.10(+0.94%)
Jun 30, 2017	10.19	10.31	10.19	10.26	170,015	+0.12(+1.19%)
Jun 29, 2017	10.19	10.19	10.10	10.14	9,526	-0.07(-0.71%)
Jun 28, 2017	10.16	10.24	10.10	10.22	33,873	+0.14(+1.43%)
Jun 27, 2017	10.13	10.17	10.06	10.07	52,212	-0.12(-1.18%)
Jun 26, 2017	10.03	10.19	10.02	10.19	218,773	+0.18(+1.84%)
Jun 23, 2017	9.967	10.01	9.927	10.01	25,237	+0.08(+0.81%)
Jun 22, 2017	9.863	9.967	9.847	9.927	20,444	+0.06(+0.65%)
Jun 21, 2017	9.959	9.959	9.822	9.863	132,502	-0.13(-1.28%)
Jun 20, 2017	10.24	10.24	9.975	9.991	231,947	-0.27(-2.67%)
Jun 19, 2017	10.23	10.33	10.18	10.27	325,133	-0.02(-0.15%)
Jun 16, 2017	10.23	10.28	10.18	10.28	278,888	+0.05(+0.46%)
Jun 15, 2017	10.26	10.26	10.12	10.23	131,072	-0.05(-0.52%)
Jun 14, 2017	10.23	10.33	10.22	10.29	8,220	+0.08(+0.83%)
Jun 13, 2017	10.16	10.21	10.09	10.20	22,250	+0.03(+0.31%)
Jun 12, 2017	10.27	10.29	10.11	10.17	99,922	-0.11(-1.08%)
Jun 09, 2017	10.39	10.42	10.28	10.28	13,870	-0.08(-0.73%)
Jun 08, 2017	10.30	10.36	10.20	10.36	53,706	-0.00(-0.04%)
Jun 07, 2017	10.37	10.41	10.31	10.36	45,456	+0.03(+0.31%)
Jun 06, 2017	10.21	10.33	10.19	10.33	69,664	+0.18(+1.74%)
Jun 05, 2017	10.24	10.26	10.12	10.15	71,913	-0.18(-1.71%)
Jun 02, 2017	10.39	10.40	10.30	10.33	34,105	-0.04(-0.38%)
Jun 01, 2017	10.53	10.55	10.29	10.37	49,856	-0.10(-0.98%)
May 31, 2017	10.61	10.68	10.46	10.47	87,575	-0.10(-0.94%)
May 30, 2017	10.53	10.61	10.50	10.57	88,983	+0.10(+0.95%)
May 26, 2017	10.41	10.55	10.41	10.47	57,830	+0.14(+1.38%)
May 25, 2017	10.43	10.46	10.21	10.33	46,776	-0.01(-0.08%)
May 24, 2017	10.25	10.44	10.18	10.34	112,536	+0.19(+1.87%)
May 23, 2017	10.01	10.19	10.01	10.15	64,081	+0.25(+2.48%)
May 22, 2017	10.11	10.13	9.743	9.901	176,416	-0.40(-3.84%)
May 19, 2017	10.20	10.41	10.10	10.30	388,352	+0.61(+6.28%)
May 18, 2017	10.13	10.80	9.632	9.688	2,030,341	-2.03(-17.29%)
May 17, 2017	11.97	11.97	11.69	11.71	48,485	-0.34(-2.82%)
May 16, 2017	11.87	12.05	11.87	12.05	253,588	+0.23(+1.94%)
May 15, 2017	11.82	11.85	11.75	11.82	59,224	+0.13(+1.08%)
May 12, 2017	11.73	11.78	11.69	11.70	18,423	+0.03(+0.27%)
May 11, 2017	11.67	11.71	11.58	11.67	43,025	+0.09(+0.75%)
May 10, 2017	11.52	11.63	11.52	11.58	59,402	+0.21(+1.88%)
May 09, 2017	11.20	11.37	11.20	11.37	28,933	+0.27(+2.43%)
May 08, 2017	11.20	11.22	11.09	11.10	52,097	-0.18(-1.61%)
May 05, 2017	11.14	11.28	11.13	11.28	37,806	+0.21(+1.93%)
May 04, 2017	11.28	11.33	11.06	11.06	138,589	-0.34(-2.98%)
May 03, 2017	11.40	11.45	11.31	11.40	38,112	+0.04(+0.35%)
May 02, 2017	11.13	11.43	11.13	11.37	41,745	+0.24(+2.13%)

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.