Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.69	13.29	12.61	13.21	8,557,754	+1.27(+10.68%)
Jul 28, 2016	11.95	12.04	11.84	11.93	2,513,499	-0.07(-0.57%)
Jul 27, 2016	12.13	12.34	11.89	12.00	4,221,030	-0.11(-0.94%)
Jul 26, 2016	11.88	12.22	11.88	12.12	4,338,477	+0.34(+2.85%)
Jul 25, 2016	12.38	12.41	11.77	11.78	6,252,395	-0.72(-5.74%)
Jul 22, 2016	11.81	12.50	11.74	12.50	9,926,571	+0.56(+4.67%)
Jul 21, 2016	11.97	12.07	11.77	11.94	8,590,400	-0.06(-0.47%)
Jul 20, 2016	11.84	12.03	11.80	12.00	7,433,161	+0.13(+1.05%)
Jul 19, 2016	11.91	11.97	11.83	11.87	4,304,294	-0.06(-0.48%)
Jul 18, 2016	11.66	11.93	11.59	11.93	5,050,335	+0.18(+1.50%)
Jul 15, 2016	11.89	11.93	11.70	11.75	3,138,810	-0.13(-1.05%)
Jul 14, 2016	11.72	12.00	11.72	11.88	3,821,931	+0.18(+1.51%)
Jul 13, 2016	11.91	12.00	11.64	11.70	3,757,899	-0.15(-1.25%)
Jul 12, 2016	11.61	11.89	11.54	11.85	3,570,274	+0.40(+3.47%)
Jul 11, 2016	11.27	11.51	11.27	11.45	2,597,783	+0.28(+2.49%)
Jul 08, 2016	10.99	11.23	10.87	11.17	3,132,204	+0.31(+2.82%)
Jul 07, 2016	10.65	10.96	10.65	10.87	2,556,230	+0.26(+2.46%)
Jul 06, 2016	10.69	10.80	10.42	10.61	4,376,491	-0.18(-1.63%)
Jul 05, 2016	10.74	10.82	10.55	10.78	3,560,188	-0.09(-0.83%)
Jul 01, 2016	10.55	10.87	10.87	10.87	3,487,240	+0.35(+3.28%)
Jun 30, 2016	10.39	10.55	10.31	10.53	3,329,973	+0.12(+1.14%)
Jun 29, 2016	10.21	10.51	10.03	10.41	3,732,760	+0.35(+3.49%)
Jun 28, 2016	9.950	10.15	9.924	10.06	3,886,803	+0.26(+2.66%)
Jun 27, 2016	10.36	10.41	9.752	9.797	6,144,858	-0.74(-7.05%)
Jun 24, 2016	10.57	10.74	10.45	10.54	4,538,337	-0.48(-4.37%)
Jun 23, 2016	10.93	11.03	10.89	11.02	2,180,759	+0.26(+2.42%)
Jun 22, 2016	10.78	10.87	10.72	10.76	2,411,016	-0.01(-0.10%)
Jun 21, 2016	10.57	10.80	10.52	10.77	4,001,224	+0.10(+0.96%)
Jun 20, 2016	10.79	10.83	10.50	10.67	4,990,373	-0.07(-0.63%)
Jun 17, 2016	10.30	10.78	10.29	10.74	4,837,622	+0.51(+4.99%)
Jun 16, 2016	10.28	10.31	10.03	10.23	2,974,257	-0.18(-1.69%)
Jun 15, 2016	10.32	10.55	10.26	10.40	3,506,157	+0.12(+1.16%)
Jun 14, 2016	10.20	10.41	9.993	10.28	4,998,125	+0.03(+0.28%)
Jun 13, 2016	10.44	10.54	10.22	10.26	4,870,400	-0.08(-0.77%)
Jun 10, 2016	10.55	10.60	10.27	10.34	2,665,747	-0.35(-3.29%)
Jun 09, 2016	10.63	10.73	10.55	10.69	1,937,116	-0.06(-0.53%)
Jun 08, 2016	10.75	10.83	10.68	10.74	2,169,142	+0.09(+0.85%)
Jun 07, 2016	10.58	10.75	10.49	10.65	5,748,444	+0.07(+0.64%)
Jun 06, 2016	10.24	10.61	10.16	10.59	3,024,038	+0.45(+4.48%)
Jun 03, 2016	10.21	10.21	9.967	10.13	2,296,878	-0.06(-0.56%)
Jun 02, 2016	10.23	10.31	10.12	10.19	2,012,810	-0.09(-0.83%)
Jun 01, 2016	10.18	10.28	9.905	10.27	1,889,306	+0.03(+0.33%)
May 31, 2016	10.28	10.48	10.17	10.24	3,311,187	-0.03(-0.28%)
May 27, 2016	10.21	10.27	10.27	10.27	2,368,805	+0.09(+0.89%)
May 26, 2016	10.38	10.48	10.15	10.18	3,480,157	-0.06(-0.61%)
May 25, 2016	9.876	10.26	9.876	10.24	3,111,687	+0.45(+4.64%)
May 24, 2016	9.791	9.871	9.627	9.786	2,049,640	+0.07(+0.70%)
May 23, 2016	9.723	9.837	9.638	9.718	1,806,701	-0.06(-0.58%)
May 20, 2016	9.553	9.797	9.519	9.774	2,462,066	+0.29(+3.05%)
May 19, 2016	9.451	9.525	9.292	9.485	4,311,505	-0.11(-1.12%)
May 18, 2016	9.842	10.04	9.547	9.593	3,175,001	-0.35(-3.48%)
May 17, 2016	9.655	10.12	9.564	9.939	3,768,991	+0.28(+2.94%)
May 16, 2016	9.746	9.905	9.650	9.655	2,434,561	-0.01(-0.06%)
May 13, 2016	9.740	9.944	9.582	9.661	3,230,252	-0.14(-1.45%)
May 12, 2016	10.11	10.20	9.786	9.803	3,624,555	-0.22(-2.21%)
May 11, 2016	10.15	10.30	9.995	10.02	2,448,392	-0.12(-1.23%)
May 10, 2016	9.791	10.17	9.740	10.15	2,936,902	+0.41(+4.25%)
May 09, 2016	9.905	9.950	9.684	9.735	3,693,960	-0.27(-2.66%)
May 06, 2016	9.876	10.09	9.848	10.00	2,593,330	+0.06(+0.63%)
May 05, 2016	10.32	10.41	9.916	9.939	3,135,050	-0.24(-2.34%)
May 04, 2016	10.34	10.55	10.17	10.18	4,003,278	-0.23(-2.23%)
May 03, 2016	10.69	10.72	10.26	10.41	3,534,920	-0.45(-4.18%)

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.