Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.43	11.79	11.43	11.78	9,137,570	+0.35(+3.10%)
Jul 28, 2017	11.41	11.46	11.26	11.43	2,691,277	+0.00(+0.00%)
Jul 27, 2017	11.94	11.94	11.43	11.43	4,525,410	-0.50(-4.23%)
Jul 26, 2017	12.10	12.10	11.87	11.93	2,800,871	-0.17(-1.39%)
Jul 25, 2017	11.92	12.12	11.91	12.10	3,006,304	+0.27(+2.28%)
Jul 24, 2017	11.84	11.88	11.81	11.83	1,469,344	+0.00(+0.00%)
Jul 21, 2017	11.83	11.85	11.73	11.83	1,380,213	+0.01(+0.05%)
Jul 20, 2017	11.83	11.86	11.78	11.82	1,518,083	+0.01(+0.05%)
Jul 19, 2017	11.75	11.84	11.73	11.82	1,117,176	+0.08(+0.66%)
Jul 18, 2017	11.73	11.77	11.62	11.74	1,278,569	-0.02(-0.20%)
Jul 17, 2017	11.70	11.83	11.64	11.76	1,754,307	+0.04(+0.31%)
Jul 14, 2017	11.67	11.76	11.65	11.73	1,370,446	+0.02(+0.21%)
Jul 13, 2017	11.68	11.73	11.61	11.70	1,369,567	+0.05(+0.46%)
Jul 12, 2017	11.71	11.76	11.65	11.65	1,493,912	-0.03(-0.26%)
Jul 11, 2017	11.72	11.79	11.65	11.68	1,808,974	-0.02(-0.15%)
Jul 10, 2017	11.71	11.78	11.65	11.70	2,338,601	-0.05(-0.46%)
Jul 07, 2017	11.74	11.80	11.62	11.75	1,827,450	+0.04(+0.36%)
Jul 06, 2017	11.77	11.79	11.66	11.71	2,113,529	-0.06(-0.51%)
Jul 05, 2017	11.89	11.91	11.71	11.77	1,333,738	-0.13(-1.11%)
Jul 03, 2017	11.73	11.95	11.73	11.90	1,391,162	+0.17(+1.48%)
Jun 30, 2017	11.85	11.89	11.70	11.73	1,883,037	-0.08(-0.71%)
Jun 29, 2017	11.93	11.95	11.70	11.81	1,446,356	-0.03(-0.25%)
Jun 28, 2017	11.77	11.91	11.76	11.84	1,579,847	+0.13(+1.08%)
Jun 27, 2017	11.91	11.91	11.71	11.71	1,684,994	-0.17(-1.46%)
Jun 26, 2017	11.87	11.96	11.85	11.89	1,123,022	+0.04(+0.30%)
Jun 23, 2017	11.85	11.90	11.79	11.85	3,384,866	+0.05(+0.46%)
Jun 22, 2017	11.90	11.94	11.80	11.80	1,087,561	-0.10(-0.86%)
Jun 21, 2017	12.06	12.07	11.88	11.90	1,326,879	-0.12(-1.00%)
Jun 20, 2017	12.08	12.11	11.95	12.02	1,222,111	-0.09(-0.74%)
Jun 19, 2017	12.32	12.34	12.09	12.11	2,588,349	-0.14(-1.18%)
Jun 16, 2017	12.26	12.32	12.10	12.25	4,624,116	-0.07(-0.54%)
Jun 15, 2017	12.04	12.32	12.04	12.32	2,297,655	+0.12(+0.98%)
Jun 14, 2017	12.12	12.20	12.06	12.20	1,509,493	+0.07(+0.59%)
Jun 13, 2017	12.00	12.15	11.94	12.13	1,837,110	+0.14(+1.20%)
Jun 12, 2017	12.07	12.16	11.91	11.98	1,892,128	-0.08(-0.70%)
Jun 09, 2017	11.85	12.08	11.76	12.07	2,414,852	+0.26(+2.19%)
Jun 08, 2017	11.65	11.86	11.64	11.81	1,534,375	+0.14(+1.24%)
Jun 07, 2017	11.71	11.78	11.67	11.67	2,532,785	-0.01(-0.05%)
Jun 06, 2017	11.70	11.77	11.61	11.67	1,580,618	-0.07(-0.61%)
Jun 05, 2017	11.91	11.92	11.72	11.74	1,718,564	-0.18(-1.51%)
Jun 02, 2017	11.98	12.01	11.92	11.92	1,311,468	-0.05(-0.40%)
Jun 01, 2017	11.82	11.98	11.80	11.97	2,326,492	+0.21(+1.79%)
May 31, 2017	11.64	11.77	11.54	11.76	2,211,651	+0.13(+1.12%)
May 30, 2017	11.71	11.77	11.55	11.63	1,722,191	-0.11(-0.91%)
May 26, 2017	11.81	11.88	11.70	11.74	1,065,691	-0.05(-0.45%)
May 25, 2017	11.82	11.87	11.74	11.79	1,299,938	+0.02(+0.15%)
May 24, 2017	11.83	11.85	11.76	11.77	1,223,438	-0.06(-0.50%)
May 23, 2017	11.79	11.87	11.77	11.83	1,196,181	+0.05(+0.46%)
May 22, 2017	11.71	11.79	11.70	11.78	2,180,567	+0.10(+0.86%)
May 19, 2017	11.57	11.70	11.54	11.68	2,811,628	+0.13(+1.13%)
May 18, 2017	11.55	11.62	11.51	11.55	1,358,553	-0.01(-0.05%)
May 17, 2017	11.68	11.65	11.49	11.55	1,856,869	-0.13(-1.12%)
May 16, 2017	11.65	11.75	11.62	11.68	2,118,412	+0.02(+0.15%)
May 15, 2017	11.63	11.74	11.61	11.67	1,827,059	+0.05(+0.41%)
May 12, 2017	11.65	11.67	11.57	11.62	1,813,917	-0.06(-0.51%)
May 11, 2017	11.77	11.82	11.66	11.68	1,629,212	-0.12(-1.06%)
May 10, 2017	11.76	11.86	11.71	11.80	1,427,403	+0.05(+0.46%)
May 09, 2017	11.98	12.00	11.72	11.75	2,277,331	-0.21(-1.79%)
May 08, 2017	12.06	12.08	11.95	11.96	994,579	-0.08(-0.69%)
May 05, 2017	12.04	12.10	11.99	12.05	1,427,043	+0.03(+0.25%)
May 04, 2017	12.05	12.08	11.95	12.02	1,249,175	+0.01(+0.05%)
May 03, 2017	12.00	12.12	11.96	12.01	1,637,619	+0.02(+0.20%)
May 02, 2017	12.24	12.27	11.95	11.99	1,844,966	-0.26(-2.14%)

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.