Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2016	12.25	12.36	12.08	12.25	858,111	-0.01(-0.10%)
Apr 29, 2016	12.71	12.71	12.22	12.26	1,231,614	-0.49(-3.85%)
Apr 28, 2016	12.90	13.01	12.73	12.75	743,742	-0.25(-1.95%)
Apr 27, 2016	13.16	13.30	12.72	13.01	1,206,863	-0.31(-2.35%)
Apr 26, 2016	13.06	13.32	12.97	13.32	610,389	+0.29(+2.24%)
Apr 25, 2016	13.23	13.23	12.92	13.03	680,845	-0.24(-1.82%)
Apr 22, 2016	13.05	13.33	12.93	13.27	1,259,853	+0.25(+1.95%)
Apr 21, 2016	12.99	13.03	12.73	13.01	976,314	+0.07(+0.52%)
Apr 20, 2016	12.68	13.03	12.68	12.95	931,777	+0.25(+1.93%)
Apr 19, 2016	12.70	12.84	12.61	12.70	1,242,423	+0.03(+0.27%)
Apr 18, 2016	12.56	12.68	12.47	12.67	812,810	+0.05(+0.37%)
Apr 15, 2016	12.19	12.67	12.18	12.62	1,051,094	+0.42(+3.44%)
Apr 14, 2016	12.33	12.34	12.11	12.20	706,287	-0.13(-1.06%)
Apr 13, 2016	12.03	12.35	12.03	12.33	883,948	+0.41(+3.41%)
Apr 12, 2016	11.86	12.03	11.71	11.93	1,155,219	+0.08(+0.64%)
Apr 11, 2016	12.14	12.24	11.85	11.85	1,368,239	-0.25(-2.08%)
Apr 08, 2016	12.14	12.17	11.87	12.10	1,506,701	+0.01(+0.07%)
Apr 07, 2016	13.31	13.32	11.98	12.09	3,196,928	-1.60(-11.71%)
Apr 06, 2016	13.81	13.85	13.53	13.70	1,204,969	-0.10(-0.76%)
Apr 05, 2016	14.41	14.44	13.79	13.80	905,385	-0.73(-5.05%)
Apr 04, 2016	14.59	14.70	14.42	14.54	1,249,930	-0.01(-0.06%)

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.