Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.81	13.42	12.73	13.34	8,476,376	+1.29(+10.68%)
Jul 28, 2016	12.07	12.15	11.96	12.05	2,489,598	-0.07(-0.57%)
Jul 27, 2016	12.24	12.46	12.00	12.12	4,180,891	-0.12(-0.94%)
Jul 26, 2016	12.00	12.34	12.00	12.23	4,297,221	+0.34(+2.85%)
Jul 25, 2016	12.50	12.53	11.88	11.89	6,192,939	-0.72(-5.74%)
Jul 22, 2016	11.92	12.62	11.85	12.62	9,832,176	+0.56(+4.67%)
Jul 21, 2016	12.09	12.18	11.88	12.05	8,508,711	-0.06(-0.47%)
Jul 20, 2016	11.95	12.15	11.91	12.11	7,362,476	+0.13(+1.05%)
Jul 19, 2016	12.03	12.09	11.95	11.99	4,263,363	-0.06(-0.48%)
Jul 18, 2016	11.77	12.04	11.70	12.04	5,002,310	+0.18(+1.50%)
Jul 15, 2016	12.01	12.04	11.81	11.86	3,108,962	-0.13(-1.05%)
Jul 14, 2016	11.84	12.12	11.84	11.99	3,785,587	+0.18(+1.51%)
Jul 13, 2016	12.02	12.12	11.75	11.81	3,722,164	-0.13(-1.11%)
Jul 12, 2016	11.70	11.98	11.64	11.95	3,541,562	+0.40(+3.47%)
Jul 11, 2016	11.36	11.60	11.36	11.55	2,576,892	+0.28(+2.49%)
Jul 08, 2016	11.08	11.32	10.96	11.27	3,107,015	+0.31(+2.82%)
Jul 07, 2016	10.73	11.05	10.73	10.96	2,535,673	+0.26(+2.46%)
Jul 06, 2016	10.77	10.89	10.51	10.69	4,341,296	-0.18(-1.63%)
Jul 05, 2016	10.83	10.91	10.64	10.87	3,531,558	-0.09(-0.83%)
Jul 01, 2016	10.63	10.96	10.96	10.96	3,459,197	+0.35(+3.28%)
Jun 30, 2016	10.47	10.64	10.39	10.61	3,303,194	+0.12(+1.14%)
Jun 29, 2016	10.29	10.60	10.11	10.49	3,702,742	+0.35(+3.49%)
Jun 28, 2016	10.03	10.23	10.00	10.14	3,855,546	+0.26(+2.66%)
Jun 27, 2016	10.45	10.49	9.831	9.876	6,095,442	-0.75(-7.05%)
Jun 24, 2016	10.65	10.83	10.53	10.63	4,501,841	-0.49(-4.37%)
Jun 23, 2016	11.01	11.12	10.98	11.11	2,163,222	+0.26(+2.42%)
Jun 22, 2016	10.87	10.96	10.80	10.85	2,391,627	-0.01(-0.10%)
Jun 21, 2016	10.66	10.89	10.60	10.86	3,969,046	+0.10(+0.96%)
Jun 20, 2016	10.88	10.92	10.59	10.76	4,950,242	-0.07(-0.63%)
Jun 17, 2016	10.38	10.87	10.37	10.83	4,798,718	+0.51(+4.99%)
Jun 16, 2016	10.36	10.40	10.11	10.31	2,950,339	-0.18(-1.69%)
Jun 15, 2016	10.41	10.64	10.35	10.49	3,477,961	+0.12(+1.16%)
Jun 14, 2016	10.28	10.50	10.07	10.37	4,957,931	+0.03(+0.28%)
Jun 13, 2016	10.52	10.63	10.30	10.34	4,831,234	-0.08(-0.77%)
Jun 10, 2016	10.63	10.68	10.36	10.42	2,644,309	-0.35(-3.29%)
Jun 09, 2016	10.72	10.81	10.64	10.77	1,921,538	-0.06(-0.53%)
Jun 08, 2016	10.84	10.92	10.77	10.83	2,151,699	+0.09(+0.85%)
Jun 07, 2016	10.67	10.83	10.58	10.74	5,702,216	+0.07(+0.64%)
Jun 06, 2016	10.32	10.69	10.24	10.67	2,999,719	+0.46(+4.48%)
Jun 03, 2016	10.29	10.29	10.05	10.21	2,278,407	-0.06(-0.56%)
Jun 02, 2016	10.31	10.40	10.20	10.27	1,996,623	-0.09(-0.83%)
Jun 01, 2016	10.26	10.37	9.985	10.36	1,874,112	+0.03(+0.33%)
May 31, 2016	10.37	10.56	10.25	10.32	3,284,559	-0.03(-0.28%)
May 27, 2016	10.29	10.35	10.35	10.35	2,349,755	+0.09(+0.89%)
May 26, 2016	10.46	10.56	10.24	10.26	3,452,170	-0.06(-0.61%)
May 25, 2016	9.956	10.35	9.956	10.32	3,086,663	+0.46(+4.64%)
May 24, 2016	9.871	9.951	9.705	9.865	2,033,157	+0.07(+0.70%)
May 23, 2016	9.802	9.916	9.716	9.796	1,792,172	-0.06(-0.58%)
May 20, 2016	9.631	9.876	9.596	9.854	2,442,267	+0.29(+3.05%)
May 19, 2016	9.528	9.602	9.368	9.562	4,276,833	-0.11(-1.12%)
May 18, 2016	9.922	10.12	9.625	9.671	3,149,468	-0.35(-3.48%)
May 17, 2016	9.733	10.21	9.642	10.02	3,738,681	+0.29(+2.94%)
May 16, 2016	9.825	9.985	9.728	9.733	2,414,983	-0.01(-0.06%)
May 13, 2016	9.819	10.03	9.659	9.739	3,204,275	-0.14(-1.45%)
May 12, 2016	10.19	10.28	9.865	9.882	3,595,407	-0.22(-2.21%)
May 11, 2016	10.23	10.38	10.08	10.11	2,428,702	-0.13(-1.23%)
May 10, 2016	9.871	10.26	9.819	10.23	2,913,284	+0.42(+4.25%)
May 09, 2016	9.985	10.03	9.762	9.813	3,664,254	-0.27(-2.66%)
May 06, 2016	9.956	10.17	9.928	10.08	2,572,475	+0.06(+0.63%)
May 05, 2016	10.41	10.49	9.996	10.02	3,109,839	-0.24(-2.34%)
May 04, 2016	10.42	10.64	10.25	10.26	3,971,085	-0.23(-2.23%)
May 03, 2016	10.77	10.81	10.34	10.49	3,506,493	-0.46(-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.