Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.54	11.66	11.45	11.51	830,580	-0.01(-0.09%)
Jul 28, 2017	11.30	11.97	11.30	11.52	840,545	+0.26(+2.29%)
Jul 27, 2017	11.70	11.70	11.21	11.26	904,770	+0.13(+1.20%)
Jul 26, 2017	11.18	11.19	11.00	11.13	612,045	-0.04(-0.38%)
Jul 25, 2017	10.97	11.23	10.83	11.17	1,188,440	+0.21(+1.93%)
Jul 24, 2017	10.99	11.00	10.88	10.96	671,720	-0.04(-0.33%)
Jul 21, 2017	11.06	11.09	10.97	10.99	778,270	-0.01(-0.05%)
Jul 20, 2017		11.07	11.00	11.00	667,410	-0.07(-0.61%)
Jul 19, 2017	10.94	11.07	10.94	11.07	470,120	+0.15(+1.34%)
Jul 18, 2017	10.82	11.06	10.50	10.92	808,930	-0.11(-1.02%)
Jul 17, 2017	11.04	11.10	10.90	11.03	583,060	+0.00(+0.00%)
Jul 14, 2017	11.00	11.06	10.96	11.03	411,825	+0.03(+0.29%)
Jul 13, 2017	11.03	11.04	10.97	11.00	651,500	-0.06(-0.58%)
Jul 12, 2017	11.06	11.11	11.00	11.07	380,705	+0.07(+0.65%)
Jul 11, 2017	10.97	11.09	10.90	10.99	737,775	+0.03(+0.24%)
Jul 10, 2017	10.97	11.02	10.91	10.97	695,790	-0.01(-0.07%)
Jul 07, 2017	10.95	11.06	10.95	10.98	567,435	+0.09(+0.81%)
Jul 06, 2017	10.98	10.98	10.76	10.89	567,275	-0.15(-1.34%)
Jul 05, 2017	11.14	11.14	10.96	11.04	658,930	-0.06(-0.56%)
Jul 03, 2017	11.13	11.25	11.04	11.10	449,220	-0.02(-0.16%)
Jun 30, 2017	11.21	11.24	10.89	11.12	1,151,515	-0.10(-0.93%)
Jun 29, 2017	11.33	11.33	11.12	11.22	1,278,780	-0.09(-0.81%)
Jun 28, 2017	11.21	11.33	11.10	11.31	713,375	+0.15(+1.34%)
Jun 27, 2017	11.22	11.27	11.15	11.16	896,325	-0.06(-0.52%)
Jun 26, 2017	11.03	11.26	11.03	11.22	1,353,425	+0.21(+1.91%)
Jun 23, 2017	10.98	11.08	10.94	11.01	1,623,340	+0.03(+0.27%)
Jun 22, 2017	10.74	10.99	10.69	10.98	895,980	+0.19(+1.76%)
Jun 21, 2017	10.75	10.84	10.63	10.79	1,050,995	+0.11(+1.05%)
Jun 20, 2017	10.61	10.72	10.56	10.68	690,010	+0.04(+0.34%)
Jun 19, 2017	10.56	10.66	10.55	10.64	657,910	+0.12(+1.16%)
Jun 16, 2017	10.45	10.54	10.39	10.52	1,398,565	+0.01(+0.08%)
Jun 15, 2017	10.39	10.52	10.38	10.51	1,005,850	+0.00(+0.00%)
Jun 14, 2017	10.49	10.56	10.42	10.51	805,940	+0.01(+0.10%)
Jun 13, 2017	10.53	10.60	10.42	10.50	936,255	-0.01(-0.11%)
Jun 12, 2017	10.56	10.69	10.43	10.51	639,910	-0.09(-0.81%)
Jun 09, 2017	10.66	10.81	10.57	10.60	918,695	-0.02(-0.15%)
Jun 08, 2017	10.61	10.66	10.53	10.62	581,070	+0.01(+0.08%)
Jun 07, 2017	10.62	10.74	10.47	10.61	575,660	+0.01(+0.06%)
Jun 06, 2017	10.64	10.64	10.48	10.60	923,085	-0.06(-0.56%)
Jun 05, 2017	10.65	10.80	10.65	10.66	545,925	+0.01(+0.08%)
Jun 02, 2017	10.60	10.70	10.56	10.65	974,875	+0.05(+0.51%)
Jun 01, 2017	10.49	10.61	10.42	10.60	884,600	+0.13(+1.20%)
May 31, 2017	10.45	10.53	10.38	10.47	642,375	+0.06(+0.60%)
May 30, 2017	10.37	10.49	10.34	10.41	616,270	+0.06(+0.54%)
May 26, 2017	10.37	10.38	10.23	10.36	712,005	-0.02(-0.17%)
May 25, 2017	10.40	10.43	10.35	10.37	365,435	+0.02(+0.23%)
May 24, 2017	10.33	10.41	10.27	10.35	729,415	+0.05(+0.45%)
May 23, 2017	10.20	10.33	10.15	10.30	786,585	+0.10(+1.02%)
May 22, 2017	10.04	10.22	10.04	10.20	616,585	+0.18(+1.78%)
May 19, 2017	9.892	10.07	9.892	10.02	720,470	+0.15(+1.48%)
May 18, 2017	9.938	9.998	9.862	9.876	525,975	-0.06(-0.58%)
May 17, 2017	9.938	10.00	9.836	9.934	718,135	-0.14(-1.41%)
May 16, 2017	10.11	10.11	10.02	10.08	400,680	-0.00(-0.04%)
May 15, 2017	9.982	10.08	9.942	10.08	538,795	+0.10(+0.96%)
May 12, 2017	9.980	10.03	9.936	9.984	584,885	-0.00(-0.04%)
May 11, 2017	10.08	10.11	9.984	9.988	503,675	-0.11(-1.07%)
May 10, 2017	10.07	10.16	9.312	10.10	689,800	-0.04(-0.36%)
May 09, 2017	10.12	10.18	10.08	10.13	464,980	+0.03(+0.32%)
May 08, 2017	9.950	10.16	9.930	10.10	779,740	+0.16(+1.65%)
May 05, 2017	9.860	9.959	9.839	9.936	890,660	+0.04(+0.40%)
May 04, 2017	9.750	9.952	9.750	9.896	912,235	+0.08(+0.81%)
May 03, 2017	9.772	9.880	9.750	9.816	839,965	+0.09(+0.90%)
May 02, 2017	9.776	9.812	9.438	9.728	841,640	+0.17(+1.74%)

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.