Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.55	10.66	10.29	10.29	1,909,580	-0.32(-3.02%)
Jul 28, 2017	10.62	10.89	10.59	10.61	1,143,943	-0.13(-1.21%)
Jul 27, 2017	10.69	10.78	10.49	10.74	1,178,102	+0.10(+0.94%)
Jul 26, 2017	10.70	10.84	10.56	10.64	1,150,258	-0.10(-0.93%)
Jul 25, 2017	10.55	10.76	10.41	10.74	1,919,781	+0.27(+2.58%)
Jul 24, 2017	10.82	10.83	10.46	10.47	808,705	-0.33(-3.06%)
Jul 21, 2017	10.89	10.91	10.45	10.80	1,397,562	+0.00(+0.00%)
Jul 20, 2017		10.98	10.75	10.80	1,114,793	-0.03(-0.28%)
Jul 19, 2017	10.75	10.93	10.75	10.83	1,115,978	+0.02(+0.19%)
Jul 18, 2017	10.84	10.87	10.75	10.81	905,204	-0.02(-0.18%)
Jul 17, 2017	10.61	10.93	10.35	10.83	1,246,454	+0.21(+1.98%)
Jul 14, 2017	10.58	10.76	10.43	10.62	916,538	+0.06(+0.57%)
Jul 13, 2017	10.58	10.60	10.26	10.56	1,338,233	-0.09(-0.85%)
Jul 12, 2017	10.68	10.81	10.34	10.65	2,136,394	+0.10(+0.95%)
Jul 11, 2017	10.43	10.56	10.28	10.55	1,458,490	+0.06(+0.57%)
Jul 10, 2017	9.960	10.65	9.960	10.49	2,655,555	+0.47(+4.69%)
Jul 07, 2017	10.24	10.26	9.970	10.02	1,534,809	-0.24(-2.34%)
Jul 06, 2017	10.52	10.54	10.04	10.26	3,218,635	-0.19(-1.82%)
Jul 05, 2017	10.90	10.90	10.31	10.45	3,159,789	-0.48(-4.39%)
Jul 03, 2017	10.87	11.02	10.84	10.93	998,009	+0.08(+0.74%)
Jun 30, 2017	10.75	10.95	10.61	10.85	3,044,943	+0.17(+1.59%)
Jun 29, 2017	10.60	10.77	10.54	10.68	2,657,578	+0.08(+0.75%)
Jun 28, 2017	10.39	10.77	10.09	10.60	2,468,214	+0.20(+1.92%)
Jun 27, 2017	10.38	10.52	10.33	10.40	2,043,441	+0.08(+0.78%)
Jun 26, 2017	9.890	10.36	9.640	10.32	4,786,665	+0.37(+3.72%)
Jun 23, 2017			9.540	9.950	33,933,872	+0.11(+1.12%)
Jun 22, 2017	10.37	10.39	9.693	9.840	4,797,415	-0.48(-4.65%)
Jun 21, 2017	10.89	10.89	10.27	10.32	3,493,990	-0.59(-5.41%)
Jun 20, 2017	10.84	10.93	10.23	10.91	3,672,702	-0.04(-0.37%)
Jun 19, 2017	11.53	11.57	10.91	10.95	2,616,596	-0.55(-4.78%)
Jun 16, 2017	11.54	11.73	11.34	11.50	8,542,815	-0.10(-0.86%)
Jun 15, 2017	11.61	11.71	11.32	11.60	1,325,468	-0.05(-0.43%)
Jun 14, 2017	11.78	11.85	11.45	11.65	2,023,590	-0.19(-1.60%)
Jun 13, 2017	11.73	11.94	11.63	11.84	1,828,165	+0.15(+1.28%)
Jun 12, 2017	12.39	12.39	11.60	11.69	2,957,803	+0.20(+1.74%)
Jun 09, 2017	11.56	12.00	11.32	11.49	2,078,317	-0.11(-0.95%)
Jun 08, 2017	11.63	11.95	11.52	11.60	1,378,809	-0.10(-0.85%)
Jun 07, 2017	11.70	11.93	11.45	11.70	2,256,594	-0.06(-0.51%)
Jun 06, 2017	11.18	11.79	11.18	11.76	1,743,240	+0.56(+5.00%)
Jun 05, 2017	10.89	11.36	10.68	11.20	3,076,308	+0.32(+2.94%)
Jun 02, 2017	10.94	11.15	10.41	10.88	1,615,498	-0.18(-1.63%)
Jun 01, 2017	11.27	11.39	10.88	11.06	2,800,957	-0.21(-1.86%)
May 31, 2017	11.57	11.64	11.03	11.27	1,320,678	-0.30(-2.59%)
May 30, 2017	11.52	11.70	11.48	11.57	1,046,400	-0.04(-0.34%)
May 26, 2017	11.50	11.74	11.45	11.61	857,809	+0.01(+0.09%)
May 25, 2017	11.58	11.80	11.27	11.60	1,544,679	+0.00(+0.00%)
May 24, 2017	11.74	11.79	11.38	11.60	1,150,905	-0.05(-0.43%)
May 23, 2017	11.85	11.96	11.55	11.65	599,786	-0.16(-1.35%)
May 22, 2017	11.89	12.00	11.78	11.81	662,490	-0.11(-0.92%)
May 19, 2017	11.94	12.10	11.79	11.92	931,902	+0.07(+0.59%)
May 18, 2017	11.55	12.00	11.20	11.85	1,102,691	+0.31(+2.69%)
May 17, 2017	11.67	11.76	11.39	11.54	1,072,192	-0.05(-0.43%)
May 16, 2017	11.66	11.88	11.40	11.59	1,856,857	-0.19(-1.61%)
May 15, 2017	12.11	12.20	11.69	11.78	1,106,023	-0.22(-1.83%)
May 12, 2017	11.94	12.10	11.78	12.00	1,280,551	+0.03(+0.25%)
May 11, 2017	11.82	12.20	11.80	11.97	1,922,239	+0.19(+1.61%)
May 10, 2017	11.50	11.98	11.50	11.78	891,300	+0.21(+1.82%)
May 09, 2017	11.28	11.80	11.23	11.57	1,616,250	+0.25(+2.21%)
May 08, 2017	11.50	11.57	11.22	11.32	1,247,284	-0.30(-2.58%)
May 05, 2017	11.35	11.75	11.15	11.62	1,438,844	+0.21(+1.84%)
May 04, 2017	11.41	11.47	10.85	11.41	1,723,837	-0.05(-0.44%)
May 03, 2017	11.70	11.75	11.25	11.46	1,125,027	+0.31(+2.78%)
May 02, 2017	10.77	11.29	10.77	11.15	752,065	+0.23(+2.11%)

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.