Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.27	10.38	10.21	10.35	3,100,368	+0.09(+0.87%)
Jul 28, 2017	10.31	10.31	10.20	10.26	2,953,394	-0.02(-0.16%)
Jul 27, 2017	10.25	10.35	10.18	10.28	2,250,234	-0.01(-0.05%)
Jul 26, 2017	10.28	10.35	10.20	10.28	2,453,054	-0.02(-0.22%)
Jul 25, 2017	10.28	10.33	10.21	10.31	4,354,489	-0.02(-0.16%)
Jul 24, 2017	10.41	10.41	10.27	10.32	3,513,682	-0.06(-0.54%)
Jul 21, 2017	10.47	10.47	10.26	10.38	2,679,723	+0.01(+0.05%)
Jul 20, 2017	10.43	10.48	10.37	10.37	3,664,398	-0.03(-0.32%)
Jul 19, 2017	10.26	10.45	10.24	10.41	2,823,358	+0.17(+1.63%)
Jul 18, 2017	10.36	10.36	10.24	10.24	4,801,353	-0.12(-1.18%)
Jul 17, 2017	10.27	10.38	10.27	10.36	3,474,250	+0.02(+0.16%)
Jul 14, 2017	10.36	10.41	10.31	10.35	3,704,431	+0.05(+0.49%)
Jul 13, 2017	10.41	10.43	10.27	10.30	5,164,150	-0.01(-0.05%)
Jul 12, 2017	10.27	10.37	10.22	10.30	6,214,234	+0.13(+1.26%)
Jul 11, 2017	10.23	10.24	10.07	10.17	5,902,162	-0.07(-0.65%)
Jul 10, 2017	10.58	10.60	10.23	10.24	6,806,710	-0.33(-3.15%)
Jul 07, 2017	10.60	10.68	10.44	10.57	8,315,347	-0.17(-1.60%)
Jul 06, 2017	11.18	11.18	10.71	10.75	5,480,280	-0.46(-4.12%)
Jul 05, 2017	11.28	11.30	11.13	11.21	9,346,227	-0.08(-0.69%)
Jul 03, 2017	11.23	11.35	11.22	11.28	5,435,524	+0.09(+0.79%)
Jun 30, 2017	11.08	11.29	11.07	11.20	8,830,353	+0.19(+1.77%)
Jun 29, 2017	11.35	11.37	10.98	11.00	23,783,502	-1.01(-8.38%)
Jun 28, 2017	11.98	12.07	11.90	12.01	4,641,355	+0.04(+0.37%)
Jun 27, 2017	12.08	12.15	11.94	11.96	2,531,711	-0.16(-1.28%)
Jun 26, 2017	12.09	12.12	11.97	12.12	2,226,877	+0.09(+0.74%)
Jun 23, 2017	11.97	12.11	11.95	12.03	3,050,514	+0.07(+0.60%)
Jun 22, 2017	11.88	12.07	11.86	11.96	3,553,055	+0.07(+0.61%)
Jun 21, 2017	11.83	11.91	11.80	11.88	2,063,938	+0.05(+0.42%)
Jun 20, 2017	11.83	11.89	11.75	11.83	1,951,453	+0.02(+0.19%)
Jun 19, 2017	11.75	11.84	11.73	11.81	1,945,409	+0.02(+0.14%)
Jun 16, 2017	11.66	11.80	11.66	11.80	3,256,984	+0.09(+0.81%)
Jun 15, 2017	11.59	11.75	11.57	11.70	2,289,134	+0.03(+0.29%)
Jun 14, 2017	11.76	11.87	11.61	11.67	2,407,093	-0.01(-0.05%)
Jun 13, 2017	11.71	11.72	11.61	11.67	1,891,799	-0.05(-0.43%)
Jun 12, 2017	11.52	11.74	11.51	11.72	2,435,381	+0.20(+1.74%)
Jun 09, 2017	11.43	11.56	11.37	11.52	3,170,006	+0.07(+0.63%)
Jun 08, 2017	11.53	11.53	11.35	11.45	1,469,316	-0.07(-0.58%)
Jun 07, 2017	11.54	11.60	11.50	11.52	1,121,775	-0.01(-0.10%)
Jun 06, 2017	11.66	11.66	11.51	11.53	2,819,565	-0.11(-0.96%)
Jun 05, 2017	11.61	11.68	11.56	11.64	2,290,737	-0.02(-0.19%)
Jun 02, 2017	11.57	11.72	11.53	11.66	2,055,721	+0.19(+1.70%)
Jun 01, 2017	11.30	11.52	11.25	11.47	2,661,174	+0.16(+1.43%)
May 31, 2017	11.26	11.34	11.25	11.31	2,866,429	+0.07(+0.64%)
May 30, 2017	11.23	11.35	11.17	11.23	1,288,204	-0.02(-0.20%)
May 26, 2017	11.42	11.42	11.20	11.26	1,044,699	-0.13(-1.12%)
May 25, 2017	11.46	11.55	11.35	11.38	2,636,945	-0.05(-0.44%)
May 24, 2017	11.43	11.55	11.40	11.43	1,876,590	+0.01(+0.10%)
May 23, 2017	11.47	11.54	11.42	11.42	2,476,202	+0.02(+0.15%)
May 22, 2017	11.33	11.45	11.31	11.41	2,396,819	+0.07(+0.64%)
May 19, 2017	11.21	11.37	11.15	11.33	2,759,419	+0.12(+1.09%)
May 18, 2017	11.12	11.25	11.00	11.21	4,727,644	+0.12(+1.10%)
May 17, 2017	11.09	11.20	11.06	11.09	3,980,754	+0.04(+0.35%)
May 16, 2017	11.13	11.15	11.01	11.05	1,563,054	-0.08(-0.70%)
May 15, 2017	11.01	11.27	11.01	11.13	2,786,163	+0.13(+1.16%)
May 12, 2017	10.90	11.07	10.87	11.00	5,300,528	+0.13(+1.18%)
May 11, 2017	10.72	10.92	10.63	10.87	2,644,978	+0.12(+1.14%)
May 10, 2017	10.61	10.78	10.59	10.75	2,454,367	+0.15(+1.42%)
May 09, 2017	10.67	10.72	10.55	10.60	1,925,765	-0.08(-0.73%)
May 08, 2017	10.68	10.76	10.59	10.68	2,397,050	-0.03(-0.31%)
May 05, 2017	10.59	10.72	10.57	10.71	1,868,834	+0.14(+1.37%)
May 04, 2017	10.49	10.60	10.43	10.57	3,172,632	+0.19(+1.88%)
May 03, 2017	10.68	10.70	10.26	10.37	2,919,537	-0.12(-1.14%)
May 02, 2017	10.69	10.71	10.46	10.49	2,952,641	-0.21(-1.94%)

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.