Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.03	10.36	10.03	10.25	376,077	+0.22(+2.14%)
Jul 28, 2016	10.09	10.11	9.867	10.04	272,370	-0.08(-0.83%)
Jul 27, 2016	10.28	10.30	9.998	10.12	541,224	-0.11(-1.10%)
Jul 26, 2016	10.36	10.39	10.23	10.23	187,051	-0.13(-1.26%)
Jul 25, 2016	10.41	10.53	10.33	10.36	245,959	-0.10(-0.98%)
Jul 22, 2016	10.48	10.49	10.34	10.47	429,786	-0.03(-0.27%)
Jul 21, 2016	10.16	10.59	10.10	10.49	571,255	+0.35(+3.41%)
Jul 20, 2016	9.989	10.19	9.839	10.15	449,998	+0.13(+1.31%)
Jul 19, 2016	10.13	10.19	9.905	10.02	341,880	-0.14(-1.38%)
Jul 18, 2016	10.36	10.36	10.12	10.16	327,321	-0.14(-1.36%)
Jul 15, 2016	10.27	10.36	10.23	10.30	601,775	+0.05(+0.46%)
Jul 14, 2016	10.16	10.33	10.14	10.25	194,758	+0.10(+1.01%)
Jul 13, 2016	10.19	10.35	10.11	10.15	250,623	-0.02(-0.18%)
Jul 12, 2016	10.19	10.37	10.16	10.17	381,734	+0.05(+0.46%)
Jul 11, 2016	10.31	10.39	9.942	10.12	592,894	-0.15(-1.46%)
Jul 08, 2016	10.13	10.30	10.04	10.27	358,342	+0.22(+2.23%)
Jul 07, 2016	10.07	10.17	9.970	10.04	326,425	-0.01(-0.09%)
Jul 06, 2016	10.35	10.35	10.04	10.05	329,549	-0.30(-2.89%)
Jul 05, 2016	10.40	10.47	10.30	10.35	350,978	-0.07(-0.72%)
Jul 01, 2016	10.27	10.43	10.43	10.43	313,276	+0.17(+1.64%)
Jun 30, 2016	9.989	10.26	9.877	10.26	788,447	+0.30(+3.00%)
Jun 29, 2016	9.895	9.998	9.811	9.961	590,321	+0.15(+1.53%)
Jun 28, 2016	9.848	9.933	9.741	9.811	402,196	+0.06(+0.58%)
Jun 27, 2016	10.04	10.04	9.521	9.755	702,868	-0.31(-3.07%)
Jun 24, 2016	10.27	10.34	10.05	10.06	485,852	-0.51(-4.78%)
Jun 23, 2016	10.54	10.60	10.43	10.57	494,264	+0.11(+1.07%)
Jun 22, 2016	10.47	10.64	10.45	10.46	349,304	-0.04(-0.36%)
Jun 21, 2016	10.57	10.62	10.42	10.49	222,346	-0.07(-0.62%)
Jun 20, 2016	10.60	10.76	10.44	10.56	390,544	+0.06(+0.53%)
Jun 17, 2016	10.70	10.70	10.40	10.50	748,948	-0.14(-1.32%)
Jun 16, 2016	10.62	10.98	10.48	10.64	769,924	+0.15(+1.43%)
Jun 15, 2016	10.32	10.67	10.26	10.49	549,131	+0.24(+2.37%)
Jun 14, 2016	10.34	10.38	10.19	10.25	464,613	-0.16(-1.53%)
Jun 13, 2016	10.37	10.43	10.32	10.41	283,120	-0.05(-0.45%)
Jun 10, 2016	10.56	10.56	10.40	10.46	274,739	-0.22(-2.10%)
Jun 09, 2016	10.76	10.76	10.58	10.68	253,983	-0.10(-0.95%)
Jun 08, 2016	10.79	10.99	10.73	10.78	725,800	-0.03(-0.26%)
Jun 07, 2016	10.64	10.86	10.58	10.81	424,632	+0.15(+1.40%)
Jun 06, 2016	10.72	10.77	10.61	10.66	243,997	-0.08(-0.78%)
Jun 03, 2016	10.89	10.95	10.67	10.75	742,901	-0.14(-1.29%)
Jun 02, 2016	10.57	10.91	10.51	10.89	921,785	+0.30(+2.83%)
Jun 01, 2016	10.62	10.66	10.45	10.59	2,503,407	-0.06(-0.53%)
May 31, 2016	10.62	10.68	10.41	10.64	1,536,802	+0.27(+2.61%)
May 27, 2016	10.28	10.37	10.37	10.37	427,788	+0.08(+0.82%)
May 26, 2016	10.29	10.33	10.17	10.29	461,671	+0.03(+0.27%)
May 25, 2016	10.08	10.38	10.04	10.26	913,153	+0.20(+1.95%)
May 24, 2016	10.01	10.26	9.961	10.06	1,003,163	+0.07(+0.66%)
May 23, 2016	9.568	10.03	9.530	9.998	536,059	+0.43(+4.50%)
May 20, 2016	9.493	9.746	9.493	9.568	625,033	+0.07(+0.79%)
May 19, 2016	9.559	9.624	9.409	9.493	490,506	-0.24(-2.50%)
May 18, 2016	9.764	9.764	9.559	9.736	372,635	+0.04(+0.39%)
May 17, 2016	10.28	10.28	9.666	9.699	277,617	-0.22(-2.26%)
May 16, 2016	9.942	10.03	9.820	9.923	422,080	+0.02(+0.19%)
May 13, 2016	10.37	10.52	9.895	9.905	494,513	-0.47(-4.51%)
May 12, 2016	10.38	10.52	10.33	10.37	542,890	-0.01(-0.09%)
May 11, 2016	10.06	10.41	10.06	10.38	506,379	+0.27(+2.68%)
May 10, 2016	9.970	10.16	9.914	10.11	421,227	+0.20(+1.98%)
May 09, 2016	9.923	10.05	9.886	9.914	410,026	-0.01(-0.09%)
May 06, 2016	9.792	9.951	9.661	9.923	324,730	+0.10(+1.05%)
May 05, 2016	9.661	9.923	9.605	9.820	501,210	+0.17(+1.74%)
May 04, 2016	9.615	9.727	9.540	9.652	348,380	+0.05(+0.49%)
May 03, 2016	9.755	9.867	9.559	9.605	1,178,935	-0.14(-1.44%)

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.