Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.13	13.18	12.83	12.85	84,586	-0.24(-1.80%)
Jul 28, 2016	13.08	13.19	12.94	13.09	62,891	-0.01(-0.07%)
Jul 27, 2016	12.71	13.29	12.51	13.10	130,563	+0.33(+2.59%)
Jul 26, 2016	12.47	12.78	12.47	12.77	124,550	+0.26(+2.04%)
Jul 25, 2016	12.65	12.65	12.42	12.51	128,637	-0.05(-0.38%)
Jul 22, 2016	12.33	12.60	12.23	12.56	98,023	+0.21(+1.68%)
Jul 21, 2016	12.47	12.67	12.17	12.35	108,065	-0.21(-1.65%)
Jul 20, 2016	12.28	12.67	12.16	12.56	228,008	+0.33(+2.70%)
Jul 19, 2016	12.18	12.24	12.08	12.23	273,612	+0.07(+0.54%)
Jul 18, 2016	11.69	12.18	11.63	12.16	197,196	+0.43(+3.70%)
Jul 15, 2016	11.72	11.81	11.57	11.73	96,648	-0.03(-0.24%)
Jul 14, 2016	11.52	11.79	11.36	11.76	177,485	+0.28(+2.47%)
Jul 13, 2016	11.43	11.52	11.30	11.48	55,201	-0.01(-0.08%)
Jul 12, 2016	11.37	11.52	11.26	11.48	76,799	+0.07(+0.58%)
Jul 11, 2016	10.97	11.43	10.97	11.42	156,910	+0.44(+4.04%)
Jul 08, 2016	10.91	11.10	10.86	10.97	93,140	+0.11(+1.04%)
Jul 07, 2016	10.91	10.96	10.77	10.86	60,968	-0.02(-0.17%)
Jul 05, 2016	11.05	11.07	10.66	10.88	84,818	-0.11(-1.03%)
Jul 01, 2016	11.01	10.99	10.99	10.99	166,232	-0.05(-0.43%)
Jun 30, 2016	10.72	11.05	10.63	11.04	142,963	+0.34(+3.18%)
Jun 29, 2016	10.75	10.96	10.46	10.70	92,022	-0.09(-0.88%)
Jun 28, 2016	10.25	11.02	10.25	10.80	238,830	-0.13(-1.21%)
Jun 27, 2016	10.94	11.03	10.79	10.93	141,982	+0.06(+0.53%)
Jun 24, 2016	10.73	11.07	10.64	10.87	1,364,802	-0.05(-0.45%)
Jun 23, 2016	10.89	11.03	10.79	10.92	186,769	+0.03(+0.30%)
Jun 22, 2016	10.86	10.92	10.74	10.89	92,271	+0.01(+0.08%)
Jun 21, 2016	10.78	10.94	10.54	10.88	194,192	+0.07(+0.68%)
Jun 20, 2016	10.38	10.89	10.25	10.80	132,578	+0.71(+7.01%)
Jun 17, 2016	10.19	10.26	10.05	10.10	116,998	-0.16(-1.60%)
Jun 16, 2016	10.29	10.29	9.920	10.26	80,610	-0.21(-1.97%)
Jun 15, 2016	10.48	10.66	10.43	10.47	22,602	-0.03(-0.31%)
Jun 14, 2016	10.66	10.85	10.39	10.50	51,257	-0.10(-0.93%)
Jun 13, 2016	11.00	11.10	10.42	10.60	127,211	-0.34(-3.08%)
Jun 10, 2016	10.70	10.99	10.70	10.94	82,828	+0.17(+1.61%)
Jun 09, 2016	10.80	10.80	10.71	10.76	24,787	-0.02(-0.15%)
Jun 08, 2016	10.77	10.82	10.76	10.78	29,320	+0.02(+0.15%)
Jun 07, 2016	10.78	10.86	10.71	10.76	70,440	-0.05(-0.46%)
Jun 06, 2016	10.80	10.82	10.63	10.81	135,602	+0.03(+0.31%)
Jun 03, 2016	10.65	10.80	10.62	10.78	253,509	+0.18(+1.71%)
Jun 02, 2016	10.39	10.66	10.31	10.60	92,560	+0.30(+2.88%)
Jun 01, 2016	10.15	10.33	10.10	10.30	55,767	+0.21(+2.12%)
May 31, 2016	10.29	10.69	10.08	10.09	24,196	-0.13(-1.29%)
May 27, 2016	10.06	10.22	10.22	10.22	37,917	+0.13(+1.31%)
May 26, 2016	10.06	10.17	9.899	10.09	16,526	+0.12(+1.16%)
May 25, 2016	9.998	10.10	9.924	9.973	25,149	-0.07(-0.74%)
May 24, 2016	9.956	10.05	9.905	10.05	13,785	+0.11(+1.08%)
May 23, 2016	9.808	10.10	9.808	9.940	47,503	-0.01(-0.08%)
May 20, 2016	9.899	10.04	9.664	9.948	33,543	+0.02(+0.17%)
May 19, 2016	9.915	9.998	9.656	9.932	27,784	+0.06(+0.58%)
May 18, 2016	10.10	10.10	9.627	9.874	80,471	-0.26(-2.52%)
May 17, 2016	10.31	10.40	10.06	10.13	15,289	-0.24(-2.30%)
May 16, 2016	10.55	10.55	10.14	10.37	46,622	+0.18(+1.78%)
May 13, 2016	10.30	10.33	9.886	10.19	55,074	-0.07(-0.64%)
May 12, 2016	10.42	10.48	10.19	10.25	36,216	-0.14(-1.35%)
May 11, 2016	10.48	10.58	10.34	10.39	44,878	-0.14(-1.33%)
May 10, 2016	10.45	10.67	10.45	10.53	82,850	+0.12(+1.11%)
May 09, 2016	10.19	10.52	10.10	10.42	102,381	+0.30(+2.93%)
May 06, 2016	10.04	10.41	9.841	10.12	120,305	-0.31(-3.00%)
May 05, 2016	10.29	10.44	10.24	10.43	118,205	+0.15(+1.44%)
May 04, 2016	10.12	10.29	10.11	10.29	186,796	+0.16(+1.63%)
May 03, 2016	9.830	10.12	9.751	10.12	89,979	+0.30(+3.01%)

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.