Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.92	13.06	12.37	12.77	5,609,737	-0.34(-2.59%)
Jul 28, 2016	12.59	13.37	12.41	13.11	4,570,929	+0.32(+2.50%)
Jul 27, 2016	12.74	13.00	12.46	12.79	2,766,650	-0.21(-1.62%)
Jul 26, 2016	12.78	13.26	12.68	13.00	3,301,944	+0.19(+1.48%)
Jul 25, 2016	12.96	13.09	12.65	12.81	2,011,751	-0.17(-1.31%)
Jul 22, 2016	13.39	13.46	12.71	12.98	2,807,437	-0.26(-1.96%)
Jul 21, 2016	12.86	13.59	12.81	13.24	3,671,729	+0.38(+2.95%)
Jul 20, 2016	12.85	13.00	12.73	12.86	4,078,537	+0.01(+0.08%)
Jul 19, 2016	13.14	13.30	12.68	12.85	2,935,684	-0.45(-3.38%)
Jul 18, 2016	12.95	13.35	12.85	13.30	2,629,075	+0.40(+3.10%)
Jul 15, 2016	12.92	13.07	12.74	12.90	2,468,485	+0.09(+0.70%)
Jul 14, 2016	13.00	13.06	12.58	12.81	3,251,660	+0.01(+0.08%)
Jul 13, 2016	13.03	13.18	12.69	12.80	3,557,878	-0.07(-0.54%)
Jul 12, 2016	13.22	13.23	12.72	12.87	3,954,857	-0.17(-1.30%)
Jul 11, 2016	12.99	13.18	12.75	13.04	3,150,012	+0.15(+1.16%)
Jul 08, 2016	12.51	13.03	12.23	12.89	4,302,092	+0.66(+5.40%)
Jul 07, 2016	12.08	12.53	12.01	12.23	3,291,396	+0.28(+2.34%)
Jul 06, 2016	11.52	12.06	11.43	11.95	5,453,508	+0.26(+2.22%)
Jul 05, 2016	11.97	11.97	11.43	11.69	5,760,781	-0.34(-2.83%)
Jul 01, 2016	12.08	12.03	12.03	12.03	3,906,900	-0.02(-0.17%)
Jun 30, 2016	12.51	12.62	11.70	12.05	7,356,554	-0.41(-3.29%)
Jun 29, 2016	12.45	12.81	12.29	12.46	3,122,916	+0.22(+1.80%)
Jun 28, 2016	12.26	12.68	12.00	12.24	4,211,110	+0.16(+1.32%)
Jun 27, 2016	12.93	12.93	11.87	12.08	6,983,598	-0.94(-7.22%)
Jun 24, 2016	13.23	13.50	12.74	13.02	13,196,720	-0.87(-6.26%)
Jun 23, 2016	13.60	13.90	13.50	13.89	3,124,046	+0.51(+3.81%)
Jun 22, 2016	13.25	13.56	13.07	13.38	3,220,553	+0.16(+1.21%)
Jun 21, 2016	13.20	13.28	12.66	13.22	3,554,487	+0.03(+0.23%)
Jun 20, 2016	13.25	13.62	13.17	13.19	3,114,031	+0.17(+1.31%)
Jun 17, 2016	13.14	13.64	12.96	13.02	3,532,441	-0.09(-0.69%)
Jun 16, 2016	13.08	13.17	12.74	13.11	2,841,937	-0.13(-0.98%)
Jun 15, 2016	13.33	13.53	13.16	13.24	3,165,486	-0.08(-0.60%)
Jun 14, 2016	13.20	13.58	12.96	13.32	3,526,400	+0.04(+0.30%)
Jun 13, 2016	13.93	14.08	13.21	13.28	4,685,805	-0.77(-5.48%)
Jun 10, 2016	14.50	14.55	13.94	14.05	2,500,686	-0.72(-4.87%)
Jun 09, 2016	15.13	15.16	14.54	14.77	2,982,193	-0.49(-3.21%)
Jun 08, 2016	14.69	15.52	14.69	15.26	4,869,120	+0.66(+4.52%)
Jun 07, 2016	14.25	14.78	14.20	14.60	2,471,657	+0.37(+2.60%)
Jun 06, 2016	13.80	14.34	13.62	14.23	2,669,658	+0.48(+3.49%)
Jun 03, 2016	14.08	14.13	13.59	13.75	2,056,364	-0.31(-2.20%)
Jun 02, 2016	13.90	14.19	13.68	14.06	2,503,864	+0.12(+0.86%)
Jun 01, 2016	13.33	14.03	13.27	13.94	3,787,069	+0.50(+3.72%)
May 31, 2016	13.13	13.45	13.03	13.44	2,993,524	+0.36(+2.75%)
May 27, 2016	12.85	13.08	13.08	13.08	3,781,800	+0.20(+1.55%)
May 26, 2016	13.00	13.10	12.64	12.88	3,711,029	-0.24(-1.83%)
May 25, 2016	12.37	13.24	12.22	13.12	4,842,489	+0.77(+6.23%)
May 24, 2016	12.20	12.46	11.81	12.35	3,694,354	-0.04(-0.32%)
May 23, 2016	12.70	12.73	12.27	12.39	3,128,010	-0.36(-2.82%)
May 20, 2016	12.59	12.95	12.45	12.75	4,709,068	+0.20(+1.59%)
May 19, 2016	12.37	12.74	12.25	12.55	4,405,285	-0.03(-0.24%)
May 18, 2016	13.18	13.48	12.54	12.58	4,606,079	-0.66(-4.98%)
May 17, 2016	12.81	14.09	12.81	13.24	4,971,280	+0.49(+3.84%)
May 16, 2016	12.58	12.89	12.30	12.75	3,675,754	+0.25(+2.00%)
May 13, 2016	12.43	12.97	12.38	12.50	3,105,803	-0.06(-0.48%)
May 12, 2016	14.19	14.21	12.36	12.56	6,076,685	-1.52(-10.80%)
May 11, 2016	14.08	14.47	13.95	14.08	2,389,955	-0.01(-0.07%)
May 10, 2016	14.79	14.85	13.87	14.09	4,648,786	-0.62(-4.21%)
May 09, 2016	14.88	15.09	14.68	14.71	1,943,237	-0.15(-1.01%)
May 06, 2016	15.20	15.62	14.74	14.86	2,570,317	-0.44(-2.88%)
May 05, 2016	15.13	15.46	15.02	15.30	2,778,958	+0.28(+1.86%)
May 04, 2016	14.80	15.67	14.67	15.02	4,631,055	+0.15(+1.01%)
May 03, 2016	13.52	15.15	13.13	14.87	13,018,360	-0.87(-5.53%)

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.