Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.19	15.19	14.29	14.34	4,500,475	-0.84(-5.54%)
Jul 28, 2016	15.04	15.21	14.92	15.18	2,954,024	+0.15(+0.97%)
Jul 27, 2016	15.19	15.31	14.96	15.03	2,508,776	-0.07(-0.48%)
Jul 26, 2016	14.94	15.11	14.85	15.11	2,620,307	+0.17(+1.16%)
Jul 25, 2016	14.91	15.10	14.91	14.93	1,803,991	-0.01(-0.06%)
Jul 22, 2016	15.01	15.04	14.78	14.94	1,675,822	-0.05(-0.37%)
Jul 21, 2016	15.06	15.17	14.90	15.00	2,448,245	-0.08(-0.55%)
Jul 20, 2016	14.88	15.18	14.86	15.08	1,801,815	+0.20(+1.35%)
Jul 19, 2016	14.93	15.05	14.84	14.88	1,535,425	-0.06(-0.43%)
Jul 18, 2016	14.80	14.95	14.70	14.94	1,899,709	-0.06(-0.43%)
Jul 15, 2016	14.98	15.07	14.81	15.01	1,753,024	+0.09(+0.61%)
Jul 14, 2016	15.00	15.16	14.91	14.91	1,465,368	-0.08(-0.55%)
Jul 13, 2016	14.95	15.09	14.84	15.00	2,165,651	+0.07(+0.49%)
Jul 12, 2016	14.80	15.06	14.78	14.92	3,515,316	+0.19(+1.30%)
Jul 11, 2016	14.78	14.89	14.69	14.73	2,882,288	+0.02(+0.12%)
Jul 08, 2016	14.27	14.79	14.14	14.71	4,415,772	+0.58(+4.07%)
Jul 07, 2016	14.16	14.34	14.03	14.14	2,018,255	+0.05(+0.32%)
Jul 06, 2016	13.77	14.13	13.71	14.09	3,102,970	+0.22(+1.58%)
Jul 05, 2016	14.09	14.14	13.69	13.87	2,603,841	-0.25(-1.75%)
Jul 01, 2016	13.88	14.12	14.12	14.12	2,576,880	+0.23(+1.64%)
Jun 30, 2016	13.70	13.90	13.51	13.89	3,471,420	+0.14(+1.00%)
Jun 29, 2016	13.51	13.84	13.42	13.75	3,158,952	+0.42(+3.15%)
Jun 28, 2016	13.11	13.42	13.08	13.33	2,899,201	+0.45(+3.47%)
Jun 27, 2016	13.37	13.41	12.79	12.89	4,658,188	-0.65(-4.79%)
Jun 24, 2016	13.21	13.64	13.10	13.53	5,638,765	-0.24(-1.72%)
Jun 23, 2016	13.70	13.77	13.59	13.77	3,176,622	+0.20(+1.48%)
Jun 22, 2016	13.46	13.86	13.15	13.57	7,420,558	+0.29(+2.20%)
Jun 21, 2016	13.57	13.59	13.01	13.28	5,906,866	+0.05(+0.34%)
Jun 20, 2016	13.22	13.47	13.21	13.23	3,009,744	+0.20(+1.54%)
Jun 17, 2016	12.77	13.17	12.76	13.03	3,482,504	+0.16(+1.28%)
Jun 16, 2016	12.73	12.88	12.59	12.87	1,741,276	+0.07(+0.57%)
Jun 15, 2016	12.67	12.96	12.62	12.79	1,554,330	+0.18(+1.45%)
Jun 14, 2016	12.65	12.75	12.48	12.61	1,886,716	-0.05(-0.36%)
Jun 13, 2016	12.83	13.02	12.66	12.66	2,345,828	-0.28(-2.19%)
Jun 10, 2016	13.14	13.17	12.93	12.94	2,199,058	-0.36(-2.68%)
Jun 09, 2016	13.30	13.41	13.23	13.30	1,622,496	-0.10(-0.75%)
Jun 08, 2016	13.29	13.52	13.22	13.40	2,789,244	+0.14(+1.03%)
Jun 07, 2016	12.93	13.40	12.91	13.26	2,964,401	+0.32(+2.47%)
Jun 06, 2016	12.90	12.97	12.81	12.94	1,608,982	+0.07(+0.57%)
Jun 03, 2016	12.81	12.92	12.55	12.87	1,806,712	+0.00(+0.00%)
Jun 02, 2016	12.76	12.88	12.68	12.87	1,728,409	+0.05(+0.43%)
Jun 01, 2016	12.66	12.87	12.53	12.81	2,220,544	+0.08(+0.64%)
May 31, 2016	12.62	12.79	12.57	12.73	2,559,555	+0.14(+1.09%)
May 27, 2016	12.41	12.59	12.59	12.59	2,090,060	+0.14(+1.10%)
May 26, 2016	12.38	12.56	12.30	12.46	2,376,655	+0.08(+0.66%)
May 25, 2016	12.55	12.66	12.29	12.37	2,263,242	-0.12(-0.95%)
May 24, 2016	11.84	12.62	11.74	12.49	6,289,808	+0.87(+7.46%)
May 23, 2016	11.76	11.85	11.62	11.63	2,282,757	-0.17(-1.47%)
May 20, 2016	11.62	11.82	11.57	11.80	2,421,237	+0.24(+2.05%)
May 19, 2016	11.48	11.59	11.31	11.56	2,905,373	+0.01(+0.08%)
May 18, 2016	11.55	11.82	11.42	11.55	2,981,391	-0.10(-0.86%)
May 17, 2016	11.61	11.91	11.57	11.65	3,344,897	+0.05(+0.47%)
May 16, 2016	11.54	11.68	11.51	11.60	3,319,761	+0.08(+0.71%)
May 13, 2016	11.71	11.83	11.46	11.52	2,874,978	-0.19(-1.64%)
May 12, 2016	11.79	11.85	11.58	11.71	1,731,017	-0.04(-0.31%)
May 11, 2016	11.92	12.00	11.72	11.74	2,199,512	-0.25(-2.06%)
May 10, 2016	11.98	12.05	11.86	11.99	1,962,138	+0.05(+0.46%)
May 09, 2016	11.77	12.01	11.77	11.94	3,707,156	+0.12(+1.00%)
May 06, 2016	11.80	12.01	11.63	11.82	2,936,025	-0.04(-0.31%)
May 05, 2016	12.05	12.13	11.80	11.85	2,089,462	-0.15(-1.22%)
May 04, 2016	12.00	12.11	11.74	12.00	3,553,831	-0.23(-1.87%)
May 03, 2016	12.49	12.55	12.18	12.23	2,099,140	-0.35(-2.79%)

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.