Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.60	11.71	11.48	11.71	510,771	+0.11(+0.92%)
Jul 28, 2016	11.79	11.79	11.52	11.60	603,159	-0.19(-1.63%)
Jul 27, 2016	11.64	11.83	11.64	11.80	898,103	+0.20(+1.73%)
Jul 26, 2016	11.42	11.68	11.42	11.60	808,311	+0.18(+1.61%)
Jul 25, 2016	11.12	11.42	11.07	11.41	574,089	+0.30(+2.69%)
Jul 22, 2016	11.11	11.14	10.91	11.11	385,692	-0.00(-0.04%)
Jul 21, 2016	11.22	11.33	11.07	11.12	446,611	-0.09(-0.84%)
Jul 20, 2016	11.12	11.22	11.03	11.21	434,579	+0.13(+1.20%)
Jul 19, 2016	11.22	11.30	11.01	11.08	417,468	-0.15(-1.33%)
Jul 18, 2016	11.11	11.25	11.05	11.23	520,297	+0.14(+1.27%)
Jul 15, 2016	11.28	11.38	11.04	11.09	639,101	-0.14(-1.26%)
Jul 14, 2016	11.52	11.54	11.21	11.23	666,649	-0.19(-1.65%)
Jul 13, 2016	11.60	11.71	11.39	11.42	803,488	-0.12(-1.04%)
Jul 12, 2016	11.55	11.75	11.51	11.54	847,843	+0.09(+0.78%)
Jul 11, 2016	11.21	11.45	11.21	11.45	712,509	+0.30(+2.66%)
Jul 08, 2016	11.09	11.35	10.82	11.15	1,121,352	+0.33(+3.05%)
Jul 07, 2016	10.65	10.86	10.49	10.82	1,142,852	-0.08(-0.70%)
Jul 06, 2016	10.62	10.92	10.57	10.90	967,287	+0.27(+2.55%)
Jul 05, 2016	10.84	10.95	10.54	10.62	545,889	-0.37(-3.35%)
Jul 01, 2016	10.93	10.99	10.99	10.99	1,123,627	-0.02(-0.15%)
Jun 30, 2016	10.79	11.01	10.65	11.01	881,665	+0.28(+2.65%)
Jun 29, 2016	10.61	10.82	10.51	10.73	529,634	+0.26(+2.51%)
Jun 28, 2016	10.51	10.62	10.41	10.46	476,340	+0.09(+0.86%)
Jun 27, 2016	10.59	10.69	10.12	10.37	922,092	-0.31(-2.86%)
Jun 24, 2016	10.39	10.77	10.34	10.68	2,209,621	-0.15(-1.37%)
Jun 23, 2016	11.22	11.24	10.81	10.83	913,183	-0.26(-2.33%)
Jun 22, 2016	10.98	11.13	10.94	11.09	1,334,374	+0.16(+1.43%)
Jun 21, 2016	11.04	11.20	10.93	10.93	758,141	-0.13(-1.15%)
Jun 20, 2016	11.13	11.32	11.04	11.06	753,121	+0.14(+1.28%)
Jun 17, 2016	10.66	11.05	10.57	10.92	1,129,012	+0.28(+2.67%)
Jun 16, 2016	10.69	10.72	10.49	10.63	536,005	-0.10(-0.91%)
Jun 15, 2016	10.72	11.10	10.61	10.73	885,031	+0.02(+0.20%)
Jun 14, 2016	10.59	10.73	10.45	10.71	802,735	+0.08(+0.80%)
Jun 13, 2016	10.57	10.72	10.52	10.62	817,776	-0.00(-0.04%)
Jun 10, 2016	10.68	10.79	10.40	10.63	1,018,851	-0.27(-2.49%)
Jun 09, 2016	10.93	10.95	10.72	10.90	997,408	-0.03(-0.27%)
Jun 08, 2016	10.79	10.95	10.76	10.93	522,980	+0.15(+1.38%)
Jun 07, 2016	10.48	10.84	10.46	10.78	579,522	+0.21(+1.96%)
Jun 06, 2016	10.61	10.67	10.53	10.57	1,122,593	-0.05(-0.48%)
Jun 03, 2016	10.75	10.82	10.56	10.62	803,188	-0.14(-1.30%)
Jun 02, 2016	10.61	10.77	10.41	10.76	1,188,583	+0.24(+2.25%)
Jun 01, 2016	10.50	10.57	10.33	10.53	1,112,995	+0.05(+0.49%)
May 31, 2016	10.35	10.53	10.31	10.48	1,090,306	+0.16(+1.52%)
May 27, 2016	10.18	10.32	10.32	10.32	627,909	+0.15(+1.46%)
May 26, 2016	10.21	10.41	10.15	10.17	833,505	+0.02(+0.17%)
May 25, 2016	9.892	10.18	9.801	10.15	1,079,907	+0.22(+2.26%)
May 24, 2016	9.964	10.05	9.811	9.930	1,148,723	-0.03(-0.34%)
May 23, 2016	9.854	10.09	9.786	9.964	1,922,992	+0.11(+1.07%)
May 20, 2016	9.654	9.959	9.320	9.858	2,178,950	-0.03(-0.30%)
May 19, 2016	9.828	10.11	9.748	9.887	1,932,932	+0.09(+0.91%)
May 18, 2016	9.887	9.930	9.684	9.799	1,328,033	-0.13(-1.32%)
May 17, 2016	10.14	10.14	9.799	9.930	1,595,974	-0.24(-2.33%)
May 16, 2016	10.08	10.23	10.07	10.17	1,186,777	+0.05(+0.50%)
May 13, 2016	10.16	10.46	9.981	10.12	1,549,301	-0.12(-1.20%)
May 12, 2016	10.45	10.45	10.13	10.24	2,530,483	-0.17(-1.67%)
May 11, 2016	10.82	10.86	10.41	10.41	1,517,301	-0.58(-5.24%)
May 10, 2016	11.12	11.15	10.87	10.99	1,273,436	-0.23(-2.04%)
May 09, 2016	11.09	11.36	11.01	11.22	996,716	+0.12(+1.07%)
May 06, 2016	11.36	11.37	11.02	11.10	2,585,064	-0.44(-3.78%)
May 05, 2016	11.92	11.96	11.48	11.54	1,842,959	-0.69(-5.62%)
May 04, 2016	12.14	12.31	12.01	12.22	614,784	+0.02(+0.17%)
May 03, 2016	12.21	12.29	11.90	12.20	843,518	-0.05(-0.38%)

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.