Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.48	11.66	11.45	11.59	1,615,440	+0.09(+0.76%)
Jul 28, 2016	11.59	11.61	11.47	11.51	638,862	-0.09(-0.75%)
Jul 27, 2016	11.61	11.63	11.53	11.59	1,059,468	+0.00(+0.00%)
Jul 26, 2016	11.39	11.66	11.37	11.59	1,397,716	+0.24(+2.15%)
Jul 25, 2016	11.23	11.37	11.22	11.35	915,548	+0.13(+1.16%)
Jul 22, 2016	11.23	11.29	11.13	11.22	668,526	-0.01(-0.08%)
Jul 21, 2016	11.30	11.33	11.18	11.23	859,071	-0.05(-0.46%)
Jul 20, 2016	11.20	11.36	11.19	11.28	636,061	+0.13(+1.17%)
Jul 19, 2016	11.11	11.18	11.04	11.15	974,250	+0.03(+0.31%)
Jul 18, 2016	11.09	11.19	11.00	11.12	881,151	+0.10(+0.95%)
Jul 15, 2016	10.93	11.03	10.84	11.01	833,045	+0.14(+1.28%)
Jul 14, 2016	10.87	10.99	10.82	10.87	781,464	+0.10(+0.89%)
Jul 13, 2016	10.85	10.89	10.73	10.78	1,138,590	+0.02(+0.16%)
Jul 12, 2016	10.64	10.80	10.58	10.76	911,814	+0.21(+1.98%)
Jul 11, 2016	10.54	10.63	10.50	10.55	834,140	+0.04(+0.41%)
Jul 08, 2016	10.35	10.61	10.22	10.51	1,217,245	+0.29(+2.81%)
Jul 07, 2016	10.26	10.31	10.16	10.22	992,671	+0.03(+0.26%)
Jul 06, 2016	10.44	10.44	10.17	10.19	1,892,588	-0.37(-3.54%)
Jul 05, 2016	10.64	10.64	10.42	10.57	1,110,947	-0.17(-1.54%)
Jul 01, 2016	10.71	10.73	10.73	10.73	689,211	-0.04(-0.40%)
Jun 30, 2016	10.42	10.78	10.34	10.78	1,530,817	+0.36(+3.42%)
Jun 29, 2016	10.59	10.65	10.38	10.42	1,489,817	-0.02(-0.17%)
Jun 28, 2016	10.40	10.47	10.30	10.44	1,307,087	+0.19(+1.87%)
Jun 27, 2016	10.74	10.76	10.21	10.25	1,633,140	-0.63(-5.76%)
Jun 24, 2016	11.12	11.25	10.87	10.87	1,614,990	-0.72(-6.23%)
Jun 23, 2016	11.59	11.68	11.52	11.59	1,364,878	+0.13(+1.14%)
Jun 22, 2016	11.65	11.70	11.46	11.46	898,497	-0.18(-1.57%)
Jun 21, 2016	11.60	11.70	11.49	11.65	1,153,880	+0.07(+0.60%)
Jun 20, 2016	11.57	11.64	11.51	11.58	1,240,840	+0.20(+1.76%)
Jun 17, 2016	11.36	11.42	11.17	11.38	1,648,130	+0.02(+0.15%)
Jun 16, 2016	11.24	11.39	11.16	11.36	1,126,587	+0.07(+0.62%)
Jun 15, 2016	11.41	11.41	11.29	11.29	626,599	-0.03(-0.31%)
Jun 14, 2016	11.26	11.40	11.23	11.33	1,221,341	+0.00(+0.00%)
Jun 13, 2016	11.44	11.53	11.30	11.33	810,256	-0.15(-1.34%)
Jun 10, 2016	11.51	11.61	11.40	11.48	958,722	-0.20(-1.71%)
Jun 09, 2016	11.58	11.70	11.51	11.68	971,443	+0.01(+0.07%)
Jun 08, 2016	11.44	11.69	11.40	11.67	1,031,503	+0.21(+1.81%)
Jun 07, 2016	11.43	11.51	11.36	11.46	632,640	+0.07(+0.61%)
Jun 06, 2016	11.40	11.40	11.25	11.39	1,302,783	-0.01(-0.08%)
Jun 03, 2016	11.46	11.47	11.25	11.40	1,321,729	-0.08(-0.68%)
Jun 02, 2016	11.25	11.48	11.17	11.48	1,494,773	+0.19(+1.69%)
Jun 01, 2016	11.13	11.31	11.08	11.29	902,169	+0.07(+0.62%)
May 31, 2016	11.17	11.25	11.08	11.22	1,343,868	+0.10(+0.86%)
May 27, 2016	10.95	11.12	11.12	11.12	1,243,221	+0.16(+1.42%)
May 26, 2016	10.87	10.99	10.82	10.97	681,174	+0.11(+1.04%)
May 25, 2016	11.12	11.16	10.84	10.86	1,217,474	-0.22(-1.95%)
May 24, 2016	10.74	11.09	10.74	11.07	1,635,776	+0.37(+3.48%)
May 23, 2016	10.73	10.84	10.67	10.70	1,269,071	+0.00(+0.00%)
May 20, 2016	10.57	10.78	10.54	10.70	885,325	+0.20(+1.90%)
May 19, 2016	10.40	10.54	10.34	10.50	1,294,719	+0.03(+0.25%)
May 18, 2016	10.29	10.64	10.29	10.48	1,222,420	+0.16(+1.60%)
May 17, 2016	10.57	10.62	10.29	10.31	2,081,228	-0.29(-2.78%)
May 16, 2016	10.48	10.68	10.46	10.61	2,038,019	+0.14(+1.32%)
May 13, 2016	10.68	10.79	10.45	10.47	1,639,988	-0.23(-2.18%)
May 12, 2016	10.80	10.87	10.53	10.70	1,806,825	-0.08(-0.72%)
May 11, 2016	10.82	10.86	10.74	10.78	1,845,870	-0.02(-0.16%)
May 10, 2016	10.65	10.84	10.55	10.80	1,263,921	+0.16(+1.55%)
May 09, 2016	10.72	10.79	10.62	10.63	1,146,165	-0.09(-0.81%)
May 06, 2016	10.69	10.77	10.61	10.72	1,924,580	+0.01(+0.08%)
May 05, 2016	10.77	10.80	10.69	10.71	2,610,378	-0.04(-0.40%)
May 04, 2016	10.85	10.98	10.69	10.75	2,084,896	-0.11(-1.04%)
May 03, 2016	11.06	11.17	10.70	10.87	2,255,868	+0.37(+3.55%)

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.