Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.82	11.93	11.69	11.93	501,497	+0.11(+0.92%)
Jul 28, 2016	12.01	12.01	11.74	11.82	592,208	-0.20(-1.63%)
Jul 27, 2016	11.85	12.05	11.85	12.01	881,796	+0.20(+1.73%)
Jul 26, 2016	11.64	11.90	11.63	11.81	793,634	+0.19(+1.61%)
Jul 25, 2016	11.32	11.63	11.28	11.62	563,665	+0.30(+2.69%)
Jul 22, 2016	11.32	11.35	11.11	11.32	378,689	-0.00(-0.04%)
Jul 21, 2016	11.43	11.54	11.27	11.32	438,501	-0.10(-0.84%)
Jul 20, 2016	11.33	11.43	11.24	11.42	426,688	+0.13(+1.20%)
Jul 19, 2016	11.43	11.51	11.21	11.28	409,888	-0.15(-1.33%)
Jul 18, 2016	11.32	11.46	11.26	11.44	510,850	+0.14(+1.27%)
Jul 15, 2016	11.49	11.59	11.25	11.29	627,497	-0.14(-1.26%)
Jul 14, 2016	11.74	11.75	11.41	11.44	654,544	-0.19(-1.65%)
Jul 13, 2016	11.82	11.93	11.60	11.63	788,898	-0.12(-1.04%)
Jul 12, 2016	11.77	11.97	11.72	11.75	832,448	+0.09(+0.78%)
Jul 11, 2016	11.42	11.67	11.42	11.66	699,572	+0.30(+2.66%)
Jul 08, 2016	11.30	11.56	11.02	11.36	1,100,991	+0.34(+3.05%)
Jul 07, 2016	10.85	11.06	10.68	11.02	1,122,101	-0.08(-0.70%)
Jul 06, 2016	10.81	11.12	10.76	11.10	949,724	+0.28(+2.55%)
Jul 05, 2016	11.04	11.15	10.73	10.82	535,977	-0.38(-3.35%)
Jul 01, 2016	11.13	11.20	11.20	11.20	1,103,225	-0.02(-0.15%)
Jun 30, 2016	10.98	11.22	10.85	11.21	865,656	+0.29(+2.65%)
Jun 29, 2016	10.80	11.02	10.71	10.92	520,017	+0.27(+2.51%)
Jun 28, 2016	10.70	10.82	10.60	10.66	467,691	+0.09(+0.86%)
Jun 27, 2016	10.79	10.89	10.30	10.57	905,349	-0.31(-2.86%)
Jun 24, 2016	10.58	10.97	10.53	10.88	2,169,500	-0.15(-1.37%)
Jun 23, 2016	11.43	11.45	11.01	11.03	896,602	-0.26(-2.33%)
Jun 22, 2016	11.19	11.34	11.14	11.29	1,310,145	+0.16(+1.43%)
Jun 21, 2016	11.24	11.40	11.13	11.13	744,376	-0.13(-1.15%)
Jun 20, 2016	11.33	11.52	11.24	11.26	739,446	+0.14(+1.28%)
Jun 17, 2016	10.86	11.26	10.77	11.12	1,108,512	+0.29(+2.67%)
Jun 16, 2016	10.89	10.92	10.68	10.83	526,273	-0.10(-0.91%)
Jun 15, 2016	10.92	11.31	10.81	10.93	868,961	+0.02(+0.20%)
Jun 14, 2016	10.79	10.93	10.64	10.91	788,159	+0.09(+0.80%)
Jun 13, 2016	10.77	10.92	10.72	10.82	802,928	-0.00(-0.04%)
Jun 10, 2016	10.88	10.99	10.59	10.83	1,000,352	-0.28(-2.49%)
Jun 09, 2016	11.13	11.15	10.92	11.10	979,298	-0.03(-0.27%)
Jun 08, 2016	10.99	11.15	10.95	11.13	513,484	+0.15(+1.38%)
Jun 07, 2016	10.68	11.04	10.66	10.98	569,000	+0.21(+1.96%)
Jun 06, 2016	10.80	10.86	10.72	10.77	1,102,210	-0.05(-0.48%)
Jun 03, 2016	10.95	11.02	10.75	10.82	788,604	-0.14(-1.30%)
Jun 02, 2016	10.80	10.97	10.60	10.96	1,167,001	+0.24(+2.25%)
Jun 01, 2016	10.70	10.77	10.52	10.72	1,092,786	+0.05(+0.48%)
May 31, 2016	10.54	10.72	10.50	10.67	1,070,509	+0.16(+1.52%)
May 27, 2016	10.37	10.51	10.51	10.51	616,508	+0.15(+1.46%)
May 26, 2016	10.39	10.60	10.33	10.36	818,370	+0.02(+0.17%)
May 25, 2016	10.07	10.37	9.982	10.34	1,060,299	+0.23(+2.26%)
May 24, 2016	10.15	10.24	9.993	10.11	1,127,865	-0.03(-0.34%)
May 23, 2016	10.04	10.27	9.967	10.15	1,888,075	+0.11(+1.07%)
May 20, 2016	9.833	10.14	9.492	10.04	2,139,386	-0.03(-0.30%)
May 19, 2016	10.01	10.30	9.928	10.07	1,897,835	+0.09(+0.91%)
May 18, 2016	10.07	10.11	9.863	9.980	1,303,920	-0.13(-1.32%)
May 17, 2016	10.32	10.32	9.980	10.11	1,566,995	-0.24(-2.33%)
May 16, 2016	10.27	10.42	10.25	10.36	1,165,228	+0.05(+0.50%)
May 13, 2016	10.35	10.66	10.17	10.30	1,521,169	-0.13(-1.20%)
May 12, 2016	10.64	10.64	10.31	10.43	2,484,536	-0.18(-1.67%)
May 11, 2016	11.02	11.06	10.60	10.61	1,489,751	-0.59(-5.24%)
May 10, 2016	11.32	11.36	11.08	11.19	1,250,313	-0.23(-2.04%)
May 09, 2016	11.30	11.57	11.22	11.43	978,619	+0.12(+1.07%)
May 06, 2016	11.57	11.58	11.23	11.30	2,538,126	-0.44(-3.78%)
May 05, 2016	12.14	12.18	11.69	11.75	1,809,496	-0.70(-5.62%)
May 04, 2016	12.37	12.54	12.23	12.45	603,622	+0.02(+0.17%)
May 03, 2016	12.43	12.52	12.12	12.43	828,202	-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.