Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.04	12.52	11.86	12.19	893,233	+0.26(+2.16%)
Jul 28, 2017	12.01	12.08	11.88	11.93	733,345	-0.07(-0.61%)
Jul 27, 2017	12.08	12.08	11.93	12.01	358,659	-0.07(-0.61%)
Jul 26, 2017	12.23	12.30	12.08	12.08	403,053	-0.15(-1.20%)
Jul 25, 2017	12.23	12.30	12.12	12.23	642,845	+0.11(+0.91%)
Jul 24, 2017	12.08	12.23	12.01	12.12	514,138	+0.04(+0.30%)
Jul 21, 2017	12.15	12.26	12.08	12.08	862,321	+0.00(+0.00%)
Jul 20, 2017	11.97	12.23	11.93	12.08	420,917	+0.11(+0.92%)
Jul 19, 2017	12.12	12.12	11.93	11.97	335,405	-0.11(-0.91%)
Jul 18, 2017	12.08	12.19	11.97	12.08	661,801	+0.04(+0.31%)
Jul 17, 2017	12.01	12.41	11.82	12.04	1,312,631	+0.00(+0.00%)
Jul 14, 2017	12.15	12.37	12.01	12.04	1,380,401	-0.26(-2.10%)
Jul 13, 2017	12.45	12.60	12.23	12.30	1,102,208	-0.11(-0.89%)
Jul 12, 2017	12.19	12.78	11.75	12.41	2,044,804	-0.52(-3.99%)
Jul 11, 2017	12.85	12.96	12.78	12.93	664,545	+0.04(+0.29%)
Jul 10, 2017	12.89	13.07	12.78	12.89	327,109	-0.04(-0.28%)
Jul 07, 2017	13.00	13.04	12.85	12.93	409,872	-0.04(-0.28%)
Jul 06, 2017	12.85	13.07	12.74	12.96	874,825	+0.11(+0.86%)
Jul 05, 2017	13.00	13.15	12.78	12.85	1,078,388	-0.11(-0.85%)
Jul 03, 2017	12.93	13.11	12.93	12.96	240,960	-0.04(-0.28%)
Jun 30, 2017	13.30	13.30	12.96	13.00	446,521	-0.26(-1.94%)
Jun 29, 2017	13.48	13.48	13.11	13.26	449,346	-0.18(-1.37%)
Jun 28, 2017	13.22	13.44	13.07	13.44	420,069	+0.26(+1.96%)
Jun 27, 2017	13.22	13.37	13.00	13.18	560,993	-0.04(-0.28%)
Jun 26, 2017	12.85	13.22	12.85	13.22	568,630	+0.29(+2.28%)
Jun 23, 2017	13.00	13.00	12.85	12.93	898,899	+0.00(+0.00%)
Jun 22, 2017	12.82	13.00	12.71	12.93	696,109	+0.11(+0.86%)
Jun 21, 2017	12.96	13.11	12.78	12.82	577,586	-0.15(-1.14%)
Jun 20, 2017	12.63	13.07	12.61	12.96	857,067	+0.29(+2.33%)
Jun 19, 2017	12.52	12.82	12.45	12.67	412,437	+0.07(+0.58%)
Jun 16, 2017	12.82	12.82	12.37	12.60	1,030,897	-0.26(-2.01%)
Jun 15, 2017	12.96	13.00	12.78	12.85	944,430	-0.11(-0.85%)
Jun 14, 2017	12.89	13.07	12.74	12.96	632,326	+0.07(+0.57%)
Jun 13, 2017	12.71	12.96	12.63	12.89	728,215	+0.26(+2.04%)
Jun 12, 2017	12.67	12.84	12.56	12.63	766,010	-0.15(-1.15%)
Jun 09, 2017	12.60	12.85	12.56	12.78	472,291	+0.22(+1.76%)
Jun 08, 2017	12.49	12.67	12.41	12.56	632,367	+0.07(+0.59%)
Jun 07, 2017	12.23	12.54	12.23	12.49	555,658	+0.22(+1.80%)
Jun 06, 2017	12.26	12.34	12.19	12.26	637,074	+0.04(+0.30%)
Jun 05, 2017	12.26	12.30	12.15	12.23	629,497	-0.07(-0.60%)
Jun 02, 2017	12.34	12.41	12.23	12.30	474,503	-0.04(-0.30%)
Jun 01, 2017	12.08	12.41	12.01	12.34	506,557	+0.33(+2.76%)
May 31, 2017	11.86	12.15	11.82	12.01	1,177,771	+0.11(+0.93%)
May 30, 2017	11.79	12.08	11.79	11.90	665,770	+0.10(+0.87%)
May 26, 2017	11.72	11.94	11.68	11.79	882,013	-0.07(-0.61%)
May 25, 2017	11.97	12.08	11.76	11.87	929,554	-0.15(-1.21%)
May 24, 2017	11.68	12.16	11.63	12.01	1,270,676	+0.33(+2.80%)
May 23, 2017	11.58	11.83	11.54	11.68	854,846	+0.11(+0.94%)
May 22, 2017	11.32	11.58	11.32	11.58	585,371	+0.29(+2.57%)
May 19, 2017	11.36	11.47	11.28	11.28	485,040	-0.07(-0.64%)
May 18, 2017	11.28	11.50	11.25	11.36	639,472	+0.00(+0.00%)
May 17, 2017	11.18	11.43	11.18	11.36	665,892	+0.11(+0.97%)
May 16, 2017	11.32	11.39	11.21	11.25	581,945	-0.07(-0.64%)
May 15, 2017	11.32	11.43	11.21	11.32	766,213	+0.04(+0.32%)
May 12, 2017	11.10	11.36	11.10	11.28	759,235	+0.15(+1.30%)
May 11, 2017	11.21	11.30	11.14	11.14	742,724	-0.07(-0.65%)
May 10, 2017	11.18	11.41	11.10	11.21	747,511	+0.07(+0.65%)
May 09, 2017	11.14	11.18	11.07	11.14	323,518	+0.07(+0.66%)
May 08, 2017	10.89	11.12	10.79	11.07	730,448	+0.18(+1.67%)
May 05, 2017	10.81	10.99	10.60	10.89	698,051	+0.00(+0.00%)
May 04, 2017	10.89	11.50	10.74	10.89	1,012,585	-0.29(-2.60%)
May 03, 2017	11.10	11.25	10.99	11.18	890,996	+0.00(+0.00%)
May 02, 2017	11.07	11.18	10.96	11.18	574,615	+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.