Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.83	11.88	11.65	11.72	69,978	-0.43(-3.54%)
Jul 28, 2017	12.14	12.19	12.10	12.15	126,089	+0.06(+0.54%)
Jul 27, 2017	12.16	12.18	12.05	12.09	131,768	+0.06(+0.46%)
Jul 26, 2017	12.01	12.04	11.96	12.03	142,574	-0.04(-0.33%)
Jul 25, 2017	12.06	12.08	12.00	12.07	403,622	+0.04(+0.33%)
Jul 24, 2017	11.98	12.04	11.98	12.03	81,611	+0.13(+1.09%)
Jul 21, 2017		11.99	11.85	11.90	12,422	+0.05(+0.42%)
Jul 20, 2017	11.95	11.95	11.82	11.85	56,611	-0.12(-1.00%)
Jul 19, 2017	11.95	12.00	11.92	11.97	289,331	+0.06(+0.50%)
Jul 18, 2017	11.87	11.94	11.84	11.91	246,397	+0.03(+0.25%)
Jul 17, 2017	11.87	11.92	11.87	11.88	43,240	-0.10(-0.83%)
Jul 14, 2017	11.99	11.99	11.86	11.98	20,159	+0.03(+0.25%)
Jul 13, 2017	11.95	11.96	11.91	11.95	33,838	-0.02(-0.17%)
Jul 12, 2017	11.95	11.98	11.91	11.97	59,889	+0.09(+0.76%)
Jul 11, 2017	11.79	11.88	11.79	11.88	60,152	-0.07(-0.59%)
Jul 10, 2017	12.02	12.05	11.93	11.95	79,475	-0.08(-0.67%)
Jul 07, 2017	11.93	12.05	11.92	12.03	277,627	+0.23(+1.95%)
Jul 06, 2017	11.74	11.86	11.72	11.80	98,336	+0.10(+0.85%)
Jul 05, 2017	11.74	11.76	11.68	11.70	152,519	+0.17(+1.47%)
Jul 03, 2017	11.50	11.55	11.48	11.53	15,091	+0.00(+0.00%)
Jun 30, 2017	11.59	11.59	11.50	11.53	272,718	-0.07(-0.60%)
Jun 29, 2017	11.63	11.63	11.51	11.60	178,224	-0.15(-1.28%)
Jun 28, 2017	11.76	11.79	11.72	11.75	433,982	+0.03(+0.26%)
Jun 27, 2017	11.85	11.86	11.69	11.72	200,254	-0.14(-1.18%)
Jun 26, 2017	11.94	12.00	11.86	11.86	87,575	-0.19(-1.58%)
Jun 23, 2017	11.93	12.08	11.93	12.05	115,792	+0.19(+1.60%)
Jun 22, 2017	11.90	11.91	11.85	11.86	36,138	-0.03(-0.25%)
Jun 21, 2017	11.91	11.93	11.86	11.89	55,307	+0.19(+1.62%)
Jun 20, 2017	11.86	11.93	11.70	11.70	38,492	-0.19(-1.56%)
Jun 19, 2017	11.85	11.89	11.82	11.88	28,785	+0.14(+1.22%)
Jun 16, 2017	11.75	11.75	11.70	11.74	58,858	+0.19(+1.66%)
Jun 15, 2017	11.50	11.60	11.47	11.55	49,953	-0.02(-0.22%)
Jun 14, 2017	11.64	11.64	11.52	11.57	20,176	+0.05(+0.48%)
Jun 13, 2017	11.45	11.53	11.43	11.52	37,140	+0.08(+0.70%)
Jun 12, 2017	11.42	11.48	11.36	11.44	56,056	-0.24(-2.05%)
Jun 09, 2017	11.63	11.72	11.63	11.68	48,947	+0.03(+0.26%)
Jun 08, 2017	11.58	11.69	11.54	11.65	57,726	-0.06(-0.51%)
Jun 07, 2017	11.65	11.71	11.60	11.71	72,132	+0.00(+0.00%)
Jun 06, 2017	11.67	11.73	11.60	11.71	65,840	-0.02(-0.17%)
Jun 05, 2017	11.71	11.75	11.67	11.73	41,505	+0.05(+0.45%)
Jun 02, 2017	11.69	11.71	11.64	11.68	158,847	+0.04(+0.32%)
Jun 01, 2017	11.59	11.65	11.54	11.64	20,230	+0.26(+2.24%)
May 31, 2017	11.27	11.42	11.27	11.38	37,911	+0.06(+0.57%)
May 30, 2017	11.34	11.41	11.30	11.32	30,843	+0.00(+0.00%)
May 26, 2017	11.31	11.36	11.29	11.32	21,234	+0.09(+0.80%)
May 25, 2017	11.18	11.23	11.16	11.23	44,072	+0.00(+0.00%)
May 24, 2017	11.27	11.27	11.17	11.23	56,320	-0.14(-1.23%)
May 23, 2017	11.41	11.46	11.37	11.37	48,159	+0.06(+0.53%)
May 22, 2017	11.33	11.38	11.25	11.31	30,597	+0.01(+0.09%)
May 19, 2017	11.20	11.31	11.20	11.30	17,724	+0.08(+0.71%)
May 18, 2017	11.18	11.27	11.17	11.22	29,457	+0.23(+2.09%)
May 17, 2017	11.10	11.22	10.98	10.99	40,537	-0.39(-3.47%)
May 16, 2017	11.29	11.41	11.27	11.38	43,991	+0.17(+1.56%)
May 15, 2017	11.16	11.26	11.13	11.21	10,630	-0.13(-1.15%)
May 12, 2017	11.30	11.35	11.28	11.34	21,976	-0.11(-0.96%)
May 11, 2017	11.43	11.47	11.39	11.45	24,948	-0.05(-0.43%)
May 10, 2017	11.54	11.58	11.47	11.50	142,844	-0.22(-1.92%)
May 09, 2017	11.38	11.75	11.38	11.72	2,628,627	+0.66(+6.01%)
May 08, 2017	11.00	11.08	10.98	11.06	43,078	-0.09(-0.81%)
May 05, 2017	10.80	11.15	10.80	11.15	66,199	+0.63(+6.04%)
May 04, 2017	10.53	10.59	10.46	10.52	194,054	-0.20(-1.82%)
May 03, 2017	10.63	10.73	10.55	10.71	162,656	+0.03(+0.28%)
May 02, 2017	10.64	10.70	10.63	10.68	26,959	+0.18(+1.71%)

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.