Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.48	13.64	13.36	13.57	513,164	+0.39(+2.93%)
Jul 28, 2016	13.27	13.30	13.10	13.18	324,925	-0.07(-0.51%)
Jul 27, 2016	13.35	13.38	13.12	13.25	259,241	-0.06(-0.44%)
Jul 26, 2016	13.27	13.38	13.23	13.31	159,410	+0.02(+0.15%)
Jul 25, 2016	13.42	13.49	13.24	13.29	188,108	-0.20(-1.50%)
Jul 22, 2016	13.37	13.54	13.31	13.49	244,539	+0.20(+1.53%)
Jul 21, 2016	13.35	13.46	13.24	13.29	332,592	-0.13(-0.94%)
Jul 20, 2016	13.37	13.52	13.30	13.41	260,805	+0.02(+0.14%)
Jul 19, 2016	13.34	13.41	13.27	13.39	284,841	+0.06(+0.43%)
Jul 18, 2016	13.22	13.38	13.17	13.34	519,877	-0.03(-0.22%)
Jul 15, 2016	13.33	13.38	13.24	13.37	300,817	+0.03(+0.22%)
Jul 14, 2016	13.44	13.49	13.33	13.34	440,365	+0.08(+0.58%)
Jul 13, 2016	13.16	13.27	13.02	13.26	330,533	+0.16(+1.25%)
Jul 12, 2016	13.26	13.33	13.09	13.09	550,596	+0.00(+0.00%)
Jul 11, 2016	13.23	13.25	13.05	13.09	462,782	-0.08(-0.59%)
Jul 08, 2016	13.07	13.25	12.81	13.17	930,826	+0.36(+2.79%)
Jul 07, 2016	12.81	12.91	12.69	12.81	445,706	+0.05(+0.38%)
Jul 06, 2016	12.70	12.82	12.54	12.77	981,840	-0.09(-0.68%)
Jul 05, 2016	13.03	13.05	12.64	12.85	1,277,823	+0.49(+3.98%)
Jul 01, 2016	12.51	12.36	12.36	12.36	392,149	-0.06(-0.47%)
Jun 30, 2016	12.38	12.57	12.26	12.42	641,545	+0.12(+0.94%)
Jun 29, 2016	12.01	12.32	11.99	12.30	368,848	+0.53(+4.51%)
Jun 28, 2016	11.68	11.81	11.61	11.77	446,965	+0.40(+3.48%)
Jun 27, 2016	11.48	11.55	11.29	11.38	675,940	-0.13(-1.09%)
Jun 24, 2016	11.33	11.63	11.33	11.50	721,331	-0.30(-2.54%)
Jun 23, 2016	11.84	11.85	11.66	11.80	963,559	+0.07(+0.58%)
Jun 22, 2016	11.75	12.18	11.69	11.73	1,233,857	+0.04(+0.33%)
Jun 21, 2016	11.62	11.74	11.30	11.69	585,524	+0.15(+1.34%)
Jun 20, 2016	11.53	11.69	11.51	11.54	980,892	+0.13(+1.10%)
Jun 17, 2016	11.22	11.47	11.17	11.41	637,743	+0.28(+2.52%)
Jun 16, 2016	10.75	11.19	10.60	11.13	503,897	+0.23(+2.13%)
Jun 15, 2016	10.81	10.92	10.61	10.90	621,241	+0.08(+0.71%)
Jun 14, 2016	10.88	10.99	10.73	10.83	534,243	-0.08(-0.71%)
Jun 13, 2016	10.50	10.94	10.50	10.90	586,205	+0.16(+1.53%)
Jun 10, 2016	10.84	10.94	10.73	10.74	342,529	-0.38(-3.39%)
Jun 09, 2016	11.18	11.25	11.06	11.12	1,115,396	-0.19(-1.71%)
Jun 08, 2016	10.87	11.36	10.87	11.31	633,957	+0.72(+6.84%)
Jun 07, 2016	10.36	10.61	10.34	10.58	386,236	+0.14(+1.29%)
Jun 06, 2016	10.46	10.55	10.33	10.45	341,709	+0.03(+0.28%)
Jun 03, 2016	10.35	10.47	10.32	10.42	405,388	+0.33(+3.25%)
Jun 02, 2016	9.821	10.10	9.821	10.09	401,031	+0.20(+2.05%)
Jun 01, 2016	9.754	9.889	9.676	9.889	280,991	+0.15(+1.59%)
May 31, 2016	9.802	9.855	9.705	9.734	435,761	-0.07(-0.69%)
May 27, 2016	9.734	9.802	9.802	9.802	451,174	-0.04(-0.39%)
May 26, 2016	9.812	9.966	9.739	9.841	498,244	+0.13(+1.29%)
May 25, 2016	10.03	10.04	9.686	9.715	600,519	-0.19(-1.95%)
May 24, 2016	9.995	10.02	9.802	9.908	463,462	+0.12(+1.18%)
May 23, 2016	9.841	9.918	9.725	9.792	615,385	-0.39(-3.80%)
May 20, 2016	10.02	10.26	10.02	10.18	634,163	+0.23(+2.33%)
May 19, 2016	9.927	9.976	9.715	9.947	589,038	-0.05(-0.48%)
May 18, 2016	10.27	10.38	9.985	9.995	741,684	-0.48(-4.61%)
May 17, 2016	10.63	10.65	10.26	10.48	507,250	-0.26(-2.43%)
May 16, 2016	10.75	10.86	10.65	10.74	656,502	+0.00(+0.00%)
May 13, 2016	10.89	10.94	10.65	10.74	589,597	-0.42(-3.81%)
May 12, 2016	11.03	11.25	10.98	11.16	391,853	+0.14(+1.23%)
May 11, 2016	11.17	11.20	10.84	11.03	509,135	+0.11(+0.97%)
May 10, 2016	10.82	11.01	10.67	10.92	987,677	+0.24(+2.26%)
May 09, 2016	10.82	10.82	10.24	10.68	636,726	-0.30(-2.73%)
May 06, 2016	10.61	11.00	10.39	10.98	2,090,973	+0.45(+4.31%)
May 05, 2016	10.63	10.70	10.39	10.53	1,206,894	+0.04(+0.37%)
May 04, 2016	10.52	10.61	10.41	10.49	336,440	+0.01(+0.09%)
May 03, 2016	10.57	10.59	10.31	10.48	411,686	-0.25(-2.34%)

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.