Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.95	12.43	11.77	12.10	900,063	+0.26(+2.16%)
Jul 28, 2017	11.92	11.99	11.79	11.84	738,952	-0.07(-0.61%)
Jul 27, 2017	11.99	11.99	11.84	11.92	361,402	-0.07(-0.61%)
Jul 26, 2017	12.13	12.21	11.99	11.99	406,135	-0.15(-1.20%)
Jul 25, 2017	12.13	12.21	12.02	12.13	647,761	+0.11(+0.91%)
Jul 24, 2017	11.99	12.13	11.92	12.02	518,070	+0.04(+0.30%)
Jul 21, 2017	12.06	12.17	11.99	11.99	868,916	+0.00(+0.00%)
Jul 20, 2017	11.88	12.13	11.84	11.99	424,135	+0.11(+0.92%)
Jul 19, 2017	12.02	12.02	11.84	11.88	337,970	-0.11(-0.92%)
Jul 18, 2017	11.99	12.10	11.88	11.99	666,862	+0.04(+0.31%)
Jul 17, 2017	11.92	12.32	11.73	11.95	1,322,669	+0.00(+0.00%)
Jul 14, 2017	12.06	12.28	11.92	11.95	1,390,957	-0.26(-2.10%)
Jul 13, 2017	12.35	12.50	12.13	12.21	1,110,637	-0.11(-0.89%)
Jul 12, 2017	12.10	12.68	11.66	12.32	2,060,441	-0.51(-3.99%)
Jul 11, 2017	12.76	12.87	12.68	12.83	669,627	+0.04(+0.29%)
Jul 10, 2017	12.79	12.98	12.68	12.79	329,610	-0.04(-0.28%)
Jul 07, 2017	12.90	12.94	12.76	12.83	413,007	-0.04(-0.28%)
Jul 06, 2017	12.76	12.98	12.65	12.87	881,515	+0.11(+0.86%)
Jul 05, 2017	12.90	13.05	12.68	12.76	1,086,634	-0.11(-0.85%)
Jul 03, 2017	12.83	13.01	12.83	12.87	242,803	-0.04(-0.28%)
Jun 30, 2017	13.19	13.19	12.87	12.90	449,936	-0.26(-1.94%)
Jun 29, 2017	13.38	13.38	13.01	13.16	452,783	-0.18(-1.37%)
Jun 28, 2017	13.12	13.34	12.98	13.34	423,282	+0.26(+1.95%)
Jun 27, 2017	13.12	13.27	12.90	13.08	565,283	-0.04(-0.28%)
Jun 26, 2017	12.76	13.12	12.76	13.12	572,978	+0.29(+2.28%)
Jun 23, 2017	12.90	12.90	12.76	12.83	905,773	+0.00(+0.00%)
Jun 22, 2017	12.72	12.90	12.61	12.83	701,433	+0.11(+0.86%)
Jun 21, 2017	12.87	13.01	12.68	12.72	582,003	-0.15(-1.14%)
Jun 20, 2017	12.54	12.98	12.52	12.87	863,622	+0.29(+2.33%)
Jun 19, 2017	12.43	12.72	12.35	12.57	415,591	+0.07(+0.58%)
Jun 16, 2017	12.72	12.72	12.28	12.50	1,038,780	-0.26(-2.01%)
Jun 15, 2017	12.87	12.90	12.68	12.76	951,652	-0.11(-0.85%)
Jun 14, 2017	12.79	12.98	12.65	12.87	637,162	+0.07(+0.57%)
Jun 13, 2017	12.61	12.87	12.54	12.79	733,784	+0.26(+2.04%)
Jun 12, 2017	12.57	12.74	12.46	12.54	771,868	-0.15(-1.15%)
Jun 09, 2017	12.50	12.76	12.46	12.68	475,903	+0.22(+1.76%)
Jun 08, 2017	12.39	12.57	12.32	12.46	637,203	+0.07(+0.59%)
Jun 07, 2017	12.13	12.45	12.13	12.39	559,907	+0.22(+1.80%)
Jun 06, 2017	12.17	12.24	12.10	12.17	641,946	+0.04(+0.30%)
Jun 05, 2017	12.17	12.21	12.06	12.13	634,311	-0.07(-0.60%)
Jun 02, 2017	12.24	12.32	12.13	12.21	478,131	-0.04(-0.30%)
Jun 01, 2017	11.99	12.32	11.92	12.24	510,431	+0.33(+2.76%)
May 31, 2017	11.77	12.06	11.73	11.92	1,186,778	+0.11(+0.93%)
May 30, 2017	11.70	11.99	11.70	11.81	670,861	+0.10(+0.87%)
May 26, 2017	11.63	11.85	11.60	11.70	888,758	-0.07(-0.61%)
May 25, 2017	11.88	11.99	11.67	11.78	936,662	-0.14(-1.21%)
May 24, 2017	11.60	12.06	11.54	11.92	1,280,393	+0.32(+2.80%)
May 23, 2017	11.49	11.74	11.45	11.60	861,383	+0.11(+0.94%)
May 22, 2017	11.24	11.49	11.24	11.49	589,847	+0.29(+2.57%)
May 19, 2017	11.27	11.38	11.20	11.20	488,749	-0.07(-0.64%)
May 18, 2017	11.20	11.42	11.16	11.27	644,363	+0.00(+0.00%)
May 17, 2017	11.09	11.34	11.09	11.27	670,984	+0.11(+0.97%)
May 16, 2017	11.24	11.31	11.13	11.16	586,396	-0.07(-0.64%)
May 15, 2017	11.24	11.34	11.13	11.24	772,072	+0.04(+0.32%)
May 12, 2017	11.02	11.27	11.02	11.20	765,041	+0.14(+1.30%)
May 11, 2017	11.13	11.22	11.06	11.06	748,404	-0.07(-0.65%)
May 10, 2017	11.09	11.32	11.02	11.13	753,228	+0.07(+0.65%)
May 09, 2017	11.06	11.09	10.98	11.06	325,992	+0.07(+0.66%)
May 08, 2017	10.80	11.04	10.71	10.98	736,034	+0.18(+1.67%)
May 05, 2017	10.73	10.91	10.52	10.80	703,389	+0.00(+0.00%)
May 04, 2017	10.80	11.42	10.66	10.80	1,020,329	-0.29(-2.60%)
May 03, 2017	11.02	11.16	10.91	11.09	897,809	+0.00(+0.00%)
May 02, 2017	10.98	11.09	10.88	11.09	579,009	+0.11(+0.98%)

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.