Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.68	10.91	10.50	10.86	703,163	+0.11(+1.05%)
Jul 28, 2016	10.73	10.82	10.68	10.74	237,688	-0.08(-0.70%)
Jul 27, 2016	10.95	10.95	10.75	10.82	476,120	-0.12(-1.12%)
Jul 26, 2016	10.88	10.98	10.80	10.94	606,409	+0.07(+0.61%)
Jul 25, 2016	10.89	10.97	10.83	10.88	797,585	-0.08(-0.78%)
Jul 22, 2016	11.06	11.07	10.88	10.96	482,744	-0.08(-0.68%)
Jul 21, 2016	10.91	11.15	10.90	11.04	1,032,026	+0.10(+0.95%)
Jul 20, 2016	10.99	11.01	10.88	10.93	489,543	+0.01(+0.09%)
Jul 19, 2016	10.90	11.06	10.84	10.92	540,293	+0.01(+0.09%)
Jul 18, 2016	10.79	10.94	10.70	10.91	441,290	+0.11(+1.05%)
Jul 15, 2016	10.91	10.99	10.75	10.80	817,876	-0.02(-0.17%)
Jul 14, 2016	10.80	10.90	10.67	10.82	848,702	+0.02(+0.17%)
Jul 13, 2016	10.81	10.86	10.60	10.80	830,578	+0.11(+1.06%)
Jul 12, 2016	10.61	10.73	10.58	10.69	638,464	+0.12(+1.16%)
Jul 11, 2016	10.42	10.57	10.37	10.56	519,639	+0.20(+1.91%)
Jul 08, 2016	10.05	10.43	9.913	10.37	656,235	+0.45(+4.57%)
Jul 07, 2016	9.828	9.979	9.800	9.913	689,609	+0.10(+1.06%)
Jul 06, 2016	9.687	9.895	9.517	9.810	856,490	+0.03(+0.29%)
Jul 05, 2016	10.18	10.23	9.687	9.781	661,087	-0.42(-4.16%)
Jul 01, 2016	10.26	10.21	10.21	10.21	990,537	-0.06(-0.55%)
Jun 30, 2016	10.47	10.49	9.970	10.26	2,855,851	-0.23(-2.16%)
Jun 29, 2016	10.32	10.53	10.22	10.49	594,382	+0.37(+3.64%)
Jun 28, 2016	10.05	10.40	10.02	10.12	1,119,509	+0.26(+2.68%)
Jun 27, 2016	10.35	10.41	9.729	9.857	1,414,609	-0.57(-5.43%)
Jun 24, 2016	10.24	10.51	10.17	10.42	3,952,589	-0.27(-2.56%)
Jun 23, 2016	10.76	10.81	10.59	10.70	775,002	+0.09(+0.89%)
Jun 22, 2016	10.58	10.81	10.48	10.60	810,045	+0.03(+0.27%)
Jun 21, 2016	10.42	10.67	10.27	10.57	949,374	+0.13(+1.27%)
Jun 20, 2016	10.51	10.69	10.40	10.44	827,530	+0.11(+1.10%)
Jun 17, 2016	10.86	10.90	10.30	10.33	1,498,855	-0.53(-4.87%)
Jun 16, 2016	10.86	10.90	10.50	10.86	1,127,055	-0.06(-0.52%)
Jun 15, 2016	10.89	11.30	10.87	10.91	1,199,515	+0.07(+0.61%)
Jun 14, 2016	10.85	11.02	10.68	10.85	543,755	-0.02(-0.17%)
Jun 13, 2016	11.03	11.22	10.87	10.87	1,109,790	-0.24(-2.13%)
Jun 10, 2016	11.70	11.70	11.09	11.10	1,029,964	-0.81(-6.81%)
Jun 09, 2016	12.13	12.15	11.84	11.91	718,098	-0.23(-1.87%)
Jun 08, 2016	12.15	12.38	11.99	12.14	1,056,675	+0.00(+0.00%)
Jun 07, 2016	12.14	12.38	12.02	12.14	1,342,480	+0.02(+0.16%)
Jun 06, 2016	11.86	12.23	11.86	12.12	924,187	+0.24(+1.99%)
Jun 03, 2016	12.22	12.23	11.88	11.89	1,312,351	-0.27(-2.25%)
Jun 02, 2016	12.15	12.25	11.97	12.16	1,023,282	+0.01(+0.08%)
Jun 01, 2016	11.91	12.22	11.86	12.15	1,111,849	+0.19(+1.58%)
May 31, 2016	11.75	12.06	11.65	11.96	1,309,563	+0.25(+2.10%)
May 27, 2016	11.84	11.72	11.72	11.72	1,320,681	-0.09(-0.72%)
May 26, 2016	12.16	12.17	11.71	11.80	332,617	-0.33(-2.72%)
May 25, 2016	12.24	12.46	12.06	12.13	696,310	+0.02(+0.16%)
May 24, 2016	11.69	12.25	11.61	12.11	658,182	+0.47(+4.05%)
May 23, 2016	11.81	11.88	11.63	11.64	496,806	-0.13(-1.12%)
May 20, 2016	11.75	11.88	11.61	11.77	625,307	+0.07(+0.56%)
May 19, 2016	11.56	11.84	11.40	11.71	690,435	+0.04(+0.32%)
May 18, 2016	11.46	11.89	11.42	11.67	879,078	+0.16(+1.39%)
May 17, 2016	11.60	11.78	11.35	11.51	747,001	-0.09(-0.81%)
May 16, 2016	11.52	11.79	11.47	11.60	582,872	+0.15(+1.32%)
May 13, 2016	11.36	11.66	11.24	11.45	651,932	+0.08(+0.75%)
May 12, 2016	11.93	11.96	11.24	11.37	860,163	-0.53(-4.44%)
May 11, 2016	12.01	12.19	11.85	11.90	893,740	-0.14(-1.18%)
May 10, 2016	12.15	12.15	11.89	12.04	886,903	-0.01(-0.08%)
May 09, 2016	11.89	12.17	11.89	12.05	856,618	+0.21(+1.75%)
May 06, 2016	12.49	12.85	11.63	11.84	1,206,705	-0.52(-4.20%)
May 05, 2016	12.48	12.72	12.27	12.36	1,389,915	-0.04(-0.30%)
May 04, 2016	12.49	12.80	12.25	12.40	523,411	-0.19(-1.50%)
May 03, 2016	12.29	12.84	12.19	12.59	560,514	+0.09(+0.68%)

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.