Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.49	11.53	11.41	11.46	50,864	+0.12(+1.04%)
Jul 28, 2017	11.30	11.37	11.30	11.34	30,292	-0.01(-0.07%)
Jul 27, 2017	11.44	11.44	11.27	11.35	45,708	-0.10(-0.90%)
Jul 26, 2017	11.42	11.47	11.36	11.45	80,260	+0.05(+0.42%)
Jul 25, 2017	11.34	11.46	11.34	11.40	294,665	+0.19(+1.69%)
Jul 24, 2017	11.19	11.22	11.17	11.21	59,701	+0.02(+0.21%)
Jul 21, 2017	11.15	11.22	11.10	11.19	161,577	-0.24(-2.14%)
Jul 20, 2017	11.40	11.47	11.40	11.44	1,249,696	+0.02(+0.21%)
Jul 19, 2017	11.23	11.45	11.23	11.41	1,512,381	+0.28(+2.55%)
Jul 18, 2017	11.01	11.15	11.01	11.13	465,117	+0.14(+1.29%)
Jul 17, 2017	10.91	11.15	10.91	10.99	167,073	+0.02(+0.14%)
Jul 14, 2017	10.90	10.97	10.87	10.97	52,641	+0.12(+1.09%)
Jul 13, 2017	10.76	10.85	10.74	10.85	77,297	+0.07(+0.66%)
Jul 12, 2017	10.70	10.86	10.70	10.78	196,176	+0.13(+1.26%)
Jul 11, 2017	10.52	10.66	10.50	10.65	99,422	+0.13(+1.20%)
Jul 10, 2017	10.42	10.52	10.39	10.52	84,942	+0.08(+0.76%)
Jul 07, 2017	10.47	10.47	10.37	10.44	89,699	-0.03(-0.30%)
Jul 06, 2017	10.53	10.53	10.45	10.47	35,289	-0.02(-0.15%)
Jul 05, 2017	10.47	10.52	10.39	10.49	80,407	-0.09(-0.90%)
Jul 03, 2017	10.54	10.63	10.51	10.58	70,640	+0.13(+1.21%)
Jun 30, 2017	10.50	10.50	10.42	10.46	99,015	+0.05(+0.46%)
Jun 29, 2017	10.37	10.48	10.34	10.41	182,128	+0.00(+0.00%)
Jun 28, 2017	10.27	10.44	10.27	10.41	74,277	+0.12(+1.15%)
Jun 27, 2017	10.28	10.37	10.27	10.29	67,949	+0.03(+0.31%)
Jun 26, 2017	10.22	10.27	10.22	10.26	89,180	+0.10(+1.01%)
Jun 23, 2017	10.09	10.17	10.07	10.16	102,781	+0.10(+1.02%)
Jun 22, 2017	9.998	10.12	9.998	10.05	59,435	+0.02(+0.24%)
Jun 21, 2017	10.05	10.08	10.00	10.03	62,793	+0.01(+0.08%)
Jun 20, 2017	10.08	10.10	9.919	10.02	110,395	-0.11(-1.09%)
Jun 19, 2017	10.15	10.24	10.11	10.13	48,793	+0.05(+0.47%)
Jun 16, 2017	10.14	10.14	10.03	10.09	61,923	-0.10(-1.01%)
Jun 15, 2017	10.20	10.20	10.01	10.19	140,978	-0.19(-1.83%)
Jun 14, 2017	10.43	10.53	10.34	10.38	66,979	+0.06(+0.53%)
Jun 13, 2017	10.23	10.34	10.23	10.32	161,401	+0.16(+1.55%)
Jun 12, 2017	10.17	10.20	10.12	10.16	50,012	+0.02(+0.23%)
Jun 09, 2017	10.17	10.22	10.12	10.14	50,444	-0.06(-0.54%)
Jun 08, 2017	10.12	10.20	10.11	10.20	57,021	+0.03(+0.31%)
Jun 07, 2017	10.16	10.25	10.11	10.16	48,416	+0.01(+0.08%)
Jun 06, 2017	10.04	10.16	10.04	10.16	87,798	+0.09(+0.94%)
Jun 05, 2017	9.998	10.07	9.998	10.06	80,542	+0.05(+0.47%)
Jun 02, 2017	10.07	10.11	9.978	10.01	124,125	-0.07(-0.70%)
Jun 01, 2017	9.974	10.09	9.872	10.09	120,974	+0.05(+0.47%)
May 31, 2017	10.05	10.10	9.998	10.04	328,108	-0.13(-1.24%)
May 30, 2017	10.12	10.16	10.12	10.16	67,071	-0.02(-0.16%)
May 26, 2017	10.12	10.19	10.12	10.18	69,818	-0.06(-0.62%)
May 25, 2017	10.20	10.29	10.20	10.24	110,342	+0.06(+0.62%)
May 24, 2017	10.19	10.20	10.13	10.18	110,045	-0.03(-0.31%)
May 23, 2017	10.25	10.25	10.16	10.21	82,933	+0.02(+0.15%)
May 22, 2017	10.20	10.23	10.17	10.20	77,632	+0.05(+0.47%)
May 19, 2017	10.07	10.17	10.07	10.15	97,372	+0.19(+1.90%)
May 18, 2017	9.895	9.998	9.856	9.959	908,893	+0.06(+0.56%)
May 17, 2017	10.02	10.05	9.864	9.903	142,337	-0.24(-2.41%)
May 16, 2017	10.16	10.18	10.12	10.15	49,017	+0.05(+0.47%)
May 15, 2017	10.15	10.16	10.10	10.10	63,052	+0.02(+0.24%)
May 12, 2017	10.07	10.16	10.05	10.08	95,867	-0.01(-0.08%)
May 11, 2017	10.07	10.11	10.01	10.09	225,650	-0.06(-0.55%)
May 10, 2017	10.12	10.18	10.12	10.14	204,837	-0.13(-1.31%)
May 09, 2017	10.26	10.37	10.24	10.27	406,079	-0.09(-0.84%)
May 08, 2017	10.33	10.41	10.33	10.36	206,542	+0.06(+0.54%)
May 05, 2017	10.20	10.31	10.01	10.31	262,790	-0.06(-0.53%)
May 04, 2017	10.49	10.50	10.33	10.36	340,830	-0.28(-2.67%)
May 03, 2017	10.77	10.77	10.62	10.65	134,557	-0.20(-1.82%)
May 02, 2017	10.81	10.87	10.80	10.84	200,946	+0.00(+0.00%)

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.