Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	10.82	10.86	10.64	10.64	712,192	-0.09(-0.88%)
Aug 30, 2017	10.70	10.79	10.54	10.73	677,576	+0.06(+0.59%)
Aug 29, 2017	10.54	10.79	10.51	10.67	687,867	+0.03(+0.29%)
Aug 28, 2017	10.73	10.86	10.64	10.64	1,089,354	-0.03(-0.29%)
Aug 25, 2017	10.57	10.79	10.54	10.67	1,229,674	+0.16(+1.49%)
Aug 24, 2017	10.57	10.64	10.42	10.51	1,215,113	+0.03(+0.30%)
Aug 23, 2017	10.39	10.54	10.13	10.48	1,327,032	+0.03(+0.30%)
Aug 22, 2017	10.39	10.54	10.35	10.45	1,199,306	+0.16(+1.52%)
Aug 21, 2017	10.48	10.60	10.26	10.29	1,118,605	-0.19(-1.80%)
Aug 18, 2017	10.70	10.86	10.48	10.48	1,099,488	-0.35(-3.19%)
Aug 17, 2017	11.14	11.30	10.79	10.82	1,684,811	-0.41(-3.63%)
Aug 16, 2017	11.14	11.26	11.04	11.23	1,897,974	+0.16(+1.42%)
Aug 15, 2017	11.23	11.30	10.98	11.08	1,217,940	-0.13(-1.12%)
Aug 14, 2017	11.04	11.33	10.92	11.20	1,099,446	+0.28(+2.59%)
Aug 11, 2017	11.11	11.26	10.82	10.92	1,573,793	-0.31(-2.79%)
Aug 10, 2017	11.48	11.49	11.23	11.23	1,589,898	-0.31(-2.72%)
Aug 09, 2017	11.36	11.56	11.30	11.55	1,441,044	+0.06(+0.55%)
Aug 08, 2017	11.36	11.53	11.30	11.48	2,079,372	+0.19(+1.67%)
Aug 07, 2017	11.73	11.73	11.30	11.30	1,305,979	-0.47(-4.00%)
Aug 04, 2017	11.95	11.95	11.73	11.77	840,732	-0.19(-1.57%)
Aug 03, 2017	11.64	12.24	11.36	11.95	1,046,161	-0.25(-2.06%)
Aug 02, 2017	12.14	12.21	11.92	12.21	770,623	+0.06(+0.52%)
Aug 01, 2017	12.17	12.24	11.99	12.14	928,980	+0.03(+0.26%)
Jul 31, 2017	11.99	12.21	11.89	12.11	1,861,356	+0.13(+1.05%)
Jul 28, 2017	11.70	12.02	11.64	11.99	804,757	+0.19(+1.60%)
Jul 27, 2017	11.73	11.88	11.64	11.80	531,778	+0.09(+0.80%)
Jul 26, 2017	11.73	11.77	11.61	11.70	495,984	-0.06(-0.53%)
Jul 25, 2017	11.83	11.89	11.70	11.77	620,261	+0.03(+0.27%)
Jul 24, 2017	11.55	11.77	11.42	11.73	567,341	+0.19(+1.63%)
Jul 21, 2017	11.61	11.70	11.36	11.55	756,215	-0.03(-0.27%)
Jul 20, 2017	11.64	11.64	11.34	11.58	1,326,516	-0.09(-0.81%)
Jul 19, 2017	11.26	11.70	11.22	11.67	775,394	+0.44(+3.91%)
Jul 18, 2017	11.36	11.42	11.16	11.23	1,317,060	-0.19(-1.65%)
Jul 17, 2017	10.39	11.66	10.92	11.42	4,440,589	+1.04(+9.97%)
Jul 14, 2017	10.29	10.45	10.29	10.39	307,037	+0.09(+0.91%)
Jul 13, 2017	10.51	10.60	10.23	10.29	548,270	-0.22(-2.09%)
Jul 12, 2017	10.29	10.64	10.26	10.51	676,057	+0.31(+3.08%)
Jul 11, 2017	10.26	10.42	10.10	10.20	410,831	-0.03(-0.31%)
Jul 10, 2017	10.10	10.32	10.07	10.23	463,333	-0.03(-0.31%)
Jul 07, 2017	10.04	10.26	9.946	10.26	360,386	+0.25(+2.51%)
Jul 06, 2017	9.946	10.23	9.946	10.01	388,396	-0.09(-0.93%)
Jul 05, 2017	10.67	10.67	10.04	10.10	411,912	-0.63(-5.85%)
Jul 03, 2017	10.54	11.06	10.54	10.73	734,091	+0.47(+4.59%)
Jun 30, 2017	10.07	10.45	10.04	10.26	897,669	+0.25(+2.51%)
Jun 29, 2017	10.17	10.29	9.820	10.01	443,272	-0.09(-0.93%)
Jun 28, 2017	9.946	10.20	9.946	10.10	576,206	+0.28(+2.88%)
Jun 27, 2017	9.789	9.915	9.632	9.820	731,498	+0.03(+0.32%)
Jun 26, 2017	9.695	9.820	9.475	9.789	612,921	+0.09(+0.97%)
Jun 23, 2017	9.726	9.820	9.664	9.695	1,039,578	-0.03(-0.32%)
Jun 22, 2017	9.726	9.852	9.538	9.726	792,478	+0.03(+0.32%)
Jun 21, 2017	9.915	9.977	9.381	9.695	1,345,168	-0.19(-1.90%)
Jun 20, 2017	10.26	10.32	9.852	9.883	698,917	-0.41(-3.96%)
Jun 19, 2017	10.32	10.35	10.17	10.29	784,613	+0.00(+0.00%)
Jun 16, 2017	10.51	10.60	10.20	10.29	1,145,844	-0.38(-3.53%)
Jun 15, 2017	10.73	11.01	10.62	10.67	862,420	-0.31(-2.86%)
Jun 14, 2017	10.98	11.08	10.86	10.98	910,926	+0.00(+0.00%)
Jun 13, 2017	11.08	11.26	10.89	10.98	595,628	-0.06(-0.57%)
Jun 12, 2017	10.98	11.30	10.98	11.04	608,042	+0.03(+0.28%)
Jun 09, 2017	10.92	11.23	10.89	11.01	606,474	+0.19(+1.74%)
Jun 08, 2017	10.45	10.92	10.30	10.82	624,700	+0.35(+3.29%)
Jun 07, 2017	10.67	10.67	10.35	10.48	751,296	-0.17(-1.59%)
Jun 06, 2017	10.37	10.77	10.35	10.65	688,323	+0.16(+1.48%)
Jun 05, 2017	10.77	10.84	10.43	10.49	515,363	-0.31(-2.87%)
Jun 02, 2017	10.62	10.91	10.56	10.80	1,326,905	+0.22(+2.05%)

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.