Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.99	13.46	12.80	13.44	799,327	+0.31(+2.40%)
Jul 28, 2016	13.22	13.42	13.02	13.12	456,878	-0.30(-2.23%)
Jul 27, 2016	13.47	13.64	13.21	13.42	1,220,765	-0.13(-0.96%)
Jul 26, 2016	13.46	13.67	13.30	13.55	1,469,651	+0.05(+0.34%)
Jul 25, 2016	13.61	13.66	13.42	13.51	685,999	-0.19(-1.40%)
Jul 22, 2016	13.76	13.90	13.61	13.70	718,395	-0.08(-0.56%)
Jul 21, 2016	14.03	14.18	13.69	13.77	810,389	-0.27(-1.92%)
Jul 20, 2016	13.63	14.09	13.58	14.04	845,967	+0.27(+1.95%)
Jul 19, 2016	13.69	13.90	13.61	13.77	601,636	+0.01(+0.06%)
Jul 18, 2016	13.64	13.78	13.52	13.77	1,142,988	+0.06(+0.45%)
Jul 15, 2016	14.04	14.07	13.55	13.71	869,262	-0.22(-1.60%)
Jul 14, 2016	13.80	14.03	13.64	13.93	588,956	+0.32(+2.37%)
Jul 13, 2016	13.81	13.81	13.51	13.61	667,984	-0.24(-1.72%)
Jul 12, 2016	13.25	13.93	13.19	13.84	1,051,896	+0.85(+6.50%)
Jul 11, 2016	13.24	13.32	12.96	13.00	578,059	-0.08(-0.59%)
Jul 08, 2016	12.80	13.23	12.64	13.07	887,614	+0.43(+3.40%)
Jul 07, 2016	12.84	13.02	12.64	12.64	982,151	-0.04(-0.30%)
Jul 06, 2016	12.49	12.72	12.43	12.68	648,393	+0.05(+0.43%)
Jul 05, 2016	12.74	12.87	12.34	12.63	523,273	-0.31(-2.38%)
Jul 01, 2016	12.71	12.94	12.94	12.94	533,143	+0.15(+1.20%)
Jun 30, 2016	12.58	12.91	12.44	12.78	1,129,060	+0.20(+1.59%)
Jun 29, 2016	12.67	12.81	12.45	12.58	916,693	+0.09(+0.74%)
Jun 28, 2016	12.13	12.49	12.01	12.49	936,422	+0.69(+5.86%)
Jun 27, 2016	11.97	12.24	11.45	11.80	969,927	-0.35(-2.91%)
Jun 24, 2016	11.97	12.64	11.71	12.15	1,441,983	-0.49(-3.89%)
Jun 23, 2016	12.64	12.74	12.43	12.64	2,227,242	+0.14(+1.11%)
Jun 22, 2016	12.80	12.95	12.44	12.51	1,546,082	-0.03(-0.25%)
Jun 21, 2016	12.31	12.76	12.31	12.54	1,527,659	+0.10(+0.80%)
Jun 20, 2016	12.98	13.06	12.42	12.44	1,214,807	-0.26(-2.06%)
Jun 17, 2016	12.14	12.77	11.86	12.70	3,594,599	+0.82(+6.93%)
Jun 16, 2016	11.75	12.04	11.45	11.88	719,414	-0.08(-0.71%)
Jun 15, 2016	11.57	12.04	11.11	11.96	720,182	+0.35(+3.05%)
Jun 14, 2016	11.56	11.71	11.13	11.61	860,553	-0.07(-0.59%)
Jun 13, 2016	11.74	12.12	11.55	11.68	724,231	-0.20(-1.68%)
Jun 10, 2016	12.21	12.40	11.74	11.88	980,028	-0.71(-5.68%)
Jun 09, 2016	12.50	12.84	12.31	12.59	578,933	-0.10(-0.79%)
Jun 08, 2016	13.07	13.34	12.41	12.69	1,018,134	-0.42(-3.22%)
Jun 07, 2016	13.05	13.67	13.03	13.11	777,192	+0.13(+1.01%)
Jun 06, 2016	12.67	13.10	12.52	12.98	651,397	+0.56(+4.52%)
Jun 03, 2016	12.68	12.83	12.34	12.42	583,664	-0.17(-1.34%)
Jun 02, 2016	12.21	12.67	12.17	12.59	1,022,215	+0.19(+1.55%)
Jun 01, 2016	11.92	12.47	11.85	12.40	975,723	+0.30(+2.48%)
May 31, 2016	12.36	12.49	12.01	12.10	1,110,553	-0.25(-2.05%)
May 27, 2016	12.44	12.35	12.35	12.35	812,464	-0.21(-1.65%)
May 26, 2016	12.77	12.91	12.31	12.56	711,406	-0.05(-0.43%)
May 25, 2016	12.34	12.72	12.21	12.61	1,929,833	+0.43(+3.53%)
May 24, 2016	12.28	12.31	11.98	12.18	831,721	-0.11(-0.88%)
May 23, 2016	11.99	12.58	11.82	12.29	1,685,381	+0.13(+1.07%)
May 20, 2016	11.61	12.33	11.48	12.16	1,263,771	+0.68(+5.96%)
May 19, 2016	10.99	11.80	10.96	11.48	1,399,720	+0.38(+3.39%)
May 18, 2016	11.14	11.27	10.91	11.10	1,192,274	+0.01(+0.07%)
May 17, 2016	10.85	11.24	10.68	11.09	3,487,936	+0.25(+2.27%)
May 16, 2016	11.03	11.27	10.73	10.85	3,385,974	+0.07(+0.64%)
May 13, 2016	10.91	11.02	10.61	10.78	982,193	-0.22(-1.96%)
May 12, 2016	11.15	11.38	10.71	10.99	1,315,511	-0.08(-0.69%)
May 11, 2016	10.63	11.31	10.41	11.07	713,073	+0.35(+3.22%)
May 10, 2016	10.71	11.04	10.65	10.72	828,416	+0.09(+0.87%)
May 09, 2016	10.49	10.78	9.908	10.63	1,015,065	+0.07(+0.66%)
May 06, 2016	10.30	11.01	10.26	10.56	1,068,749	+0.15(+1.48%)
May 05, 2016	10.61	11.16	10.36	10.41	735,071	+0.04(+0.37%)
May 04, 2016	10.01	10.50	9.992	10.37	791,623	+0.18(+1.73%)
May 03, 2016	10.15	10.34	9.800	10.19	838,485	-0.30(-2.86%)

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.