Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.87	11.11	10.72	11.04	3,424,806	+0.18(+1.68%)
Jul 28, 2017	10.97	10.98	10.79	10.86	2,261,150	-0.18(-1.65%)
Jul 27, 2017	11.12	11.14	10.93	11.04	1,401,634	-0.07(-0.63%)
Jul 26, 2017	11.20	11.21	10.99	11.11	1,536,824	-0.08(-0.75%)
Jul 25, 2017	11.03	11.32	11.00	11.20	3,449,722	+0.17(+1.53%)
Jul 24, 2017	10.87	11.04	10.78	11.03	1,965,699	+0.13(+1.22%)
Jul 21, 2017	10.91	10.92	10.85	10.90	1,130,801	-0.01(-0.06%)
Jul 20, 2017	10.91	10.94	10.85	10.90	1,011,239	+0.00(+0.00%)
Jul 19, 2017	10.92	10.96	10.87	10.90	858,706	+0.00(+0.00%)
Jul 18, 2017	10.81	10.94	10.79	10.90	1,876,314	+0.03(+0.26%)
Jul 17, 2017	10.83	10.92	10.78	10.87	1,190,718	+0.01(+0.13%)
Jul 14, 2017	10.78	10.92	10.78	10.86	1,373,064	+0.07(+0.65%)
Jul 13, 2017	10.65	10.80	10.62	10.79	1,823,079	+0.15(+1.45%)
Jul 12, 2017	10.71	10.82	10.64	10.64	1,329,565	+0.00(+0.00%)
Jul 11, 2017	10.59	10.69	10.55	10.64	1,407,661	+0.04(+0.33%)
Jul 10, 2017	10.49	10.70	10.49	10.60	1,607,332	+0.11(+1.07%)
Jul 07, 2017	10.37	10.52	10.30	10.49	1,563,717	+0.14(+1.36%)
Jul 06, 2017	10.48	10.52	10.33	10.35	1,548,523	-0.18(-1.67%)
Jul 05, 2017	10.66	10.73	10.46	10.52	1,273,215	-0.15(-1.38%)
Jul 03, 2017	10.63	10.80	10.60	10.67	800,031	+0.08(+0.73%)
Jun 30, 2017	10.74	10.82	10.59	10.59	2,568,542	-0.13(-1.18%)
Jun 29, 2017	10.85	10.86	10.60	10.72	1,301,926	-0.10(-0.91%)
Jun 28, 2017	10.78	10.93	10.76	10.82	1,528,680	+0.11(+0.98%)
Jun 27, 2017	10.73	10.85	10.67	10.71	1,850,224	-0.06(-0.59%)
Jun 26, 2017	10.62	10.83	10.58	10.78	1,790,639	+0.20(+1.86%)
Jun 23, 2017	10.47	10.65	10.45	10.58	7,052,425	+0.12(+1.14%)
Jun 22, 2017	10.49	10.59	10.40	10.46	1,890,315	-0.04(-0.33%)
Jun 21, 2017	10.80	10.80	10.47	10.50	1,845,502	-0.28(-2.60%)
Jun 20, 2017	10.88	10.90	10.73	10.78	1,423,515	-0.15(-1.41%)
Jun 19, 2017	10.78	10.93	10.69	10.93	1,581,443	+0.23(+2.16%)
Jun 16, 2017	10.71	10.72	10.58	10.70	2,251,979	-0.04(-0.39%)
Jun 15, 2017	10.79	10.83	10.65	10.74	1,390,331	-0.11(-0.97%)
Jun 14, 2017	10.80	10.85	10.70	10.85	2,342,941	+0.05(+0.46%)
Jun 13, 2017	10.81	10.84	10.67	10.80	1,759,655	+0.00(+0.00%)
Jun 12, 2017	10.68	10.91	10.65	10.80	2,145,412	+0.13(+1.18%)
Jun 09, 2017	10.69	10.73	10.57	10.67	1,396,176	+0.00(+0.00%)
Jun 08, 2017	10.58	10.72	10.54	10.67	977,190	+0.11(+1.00%)
Jun 07, 2017	10.68	10.73	10.50	10.57	1,321,499	-0.13(-1.25%)
Jun 06, 2017	10.54	10.74	10.47	10.70	2,749,989	+0.12(+1.13%)
Jun 05, 2017	10.63	10.66	10.52	10.58	1,543,731	-0.07(-0.66%)
Jun 02, 2017	10.78	10.82	10.64	10.65	1,979,791	-0.13(-1.17%)
Jun 01, 2017	10.44	10.80	10.38	10.78	3,010,336	+0.34(+3.30%)
May 31, 2017	10.57	10.57	10.34	10.43	3,665,603	-0.14(-1.33%)
May 30, 2017	10.45	10.67	10.44	10.57	2,081,429	+0.10(+0.94%)
May 26, 2017	10.50	10.54	10.40	10.47	1,758,126	-0.04(-0.40%)
May 25, 2017	10.54	10.62	10.44	10.52	1,336,563	-0.01(-0.07%)
May 24, 2017	10.60	10.63	10.48	10.52	1,998,296	-0.04(-0.35%)
May 23, 2017	10.53	10.60	10.46	10.56	2,689,365	+0.03(+0.33%)
May 22, 2017	10.46	10.53	10.38	10.53	1,442,126	+0.14(+1.33%)
May 19, 2017	10.34	10.48	10.27	10.39	1,638,649	+0.08(+0.81%)
May 18, 2017	10.44	10.44	10.25	10.30	1,653,122	-0.11(-1.06%)
May 17, 2017	10.68	10.61	10.39	10.42	3,349,153	-0.26(-2.47%)
May 16, 2017	10.75	10.84	10.58	10.68	2,882,353	-0.11(-1.03%)
May 15, 2017	10.94	11.03	10.75	10.79	3,494,155	-0.08(-0.70%)
May 12, 2017	10.95	10.97	10.84	10.87	1,428,723	-0.10(-0.95%)
May 11, 2017	11.16	11.24	10.96	10.97	2,947,332	-0.21(-1.92%)
May 10, 2017	11.07	11.26	11.01	11.18	3,036,924	+0.12(+1.06%)
May 09, 2017	10.96	11.12	10.93	11.07	2,675,070	+0.08(+0.76%)
May 08, 2017	10.71	10.98	10.67	10.98	3,113,332	+0.25(+2.32%)
May 05, 2017	10.53	10.74	10.53	10.73	2,336,006	+0.22(+2.11%)
May 04, 2017	10.78	10.79	10.47	10.51	4,278,552	-0.21(-2.00%)
May 03, 2017	10.57	10.75	10.42	10.73	5,009,114	+0.15(+1.38%)
May 02, 2017	9.570	10.87	9.570	10.58	12,178,000	+1.28(+13.78%)

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.