Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.12	12.17	12.06	12.14	705,787	+0.25(+2.13%)
Jul 28, 2016	11.91	11.92	11.83	11.89	539,282	-0.16(-1.30%)
Jul 27, 2016	12.03	12.06	11.93	12.04	592,199	+0.13(+1.06%)
Jul 26, 2016	11.89	11.92	11.81	11.92	1,069,531	+0.06(+0.50%)
Jul 25, 2016	11.91	11.91	11.83	11.86	386,598	-0.01(-0.13%)
Jul 22, 2016	11.94	11.94	11.85	11.87	209,083	-0.03(-0.25%)
Jul 21, 2016	11.95	12.03	11.89	11.90	349,528	-0.03(-0.25%)
Jul 20, 2016	11.93	11.97	11.89	11.93	337,253	+0.15(+1.26%)
Jul 19, 2016	11.75	11.81	11.74	11.78	1,218,305	-0.12(-1.00%)
Jul 18, 2016	11.86	11.97	11.78	11.90	357,920	+0.03(+0.25%)
Jul 15, 2016	11.92	11.96	11.83	11.87	572,651	-0.10(-0.81%)
Jul 14, 2016	11.90	12.01	11.90	11.97	1,231,671	+0.27(+2.29%)
Jul 13, 2016	11.80	11.82	11.68	11.70	1,499,487	-0.10(-0.82%)
Jul 12, 2016	11.74	11.84	11.74	11.80	1,686,477	+0.40(+3.53%)
Jul 11, 2016	11.37	11.44	11.37	11.39	805,822	+0.19(+1.73%)
Jul 08, 2016	11.21	10.88	10.88	11.20	1,005,860	+0.32(+2.94%)
Jul 07, 2016	10.96	11.01	10.80	10.88	850,889	-0.16(-1.42%)
Jul 05, 2016	11.24	11.26	11.01	11.04	1,448,335	-0.60(-5.19%)
Jul 01, 2016	11.68	11.64	11.64	11.64	659,981	-0.05(-0.45%)
Jun 30, 2016	11.48	11.70	11.40	11.69	1,599,120	+0.22(+1.88%)
Jun 29, 2016	11.47	11.54	11.39	11.48	2,475,110	+0.19(+1.65%)
Jun 28, 2016	11.31	11.35	11.10	11.29	4,025,883	+0.36(+3.27%)
Jun 27, 2016	11.19	11.19	10.68	10.93	4,858,851	-0.67(-5.78%)
Jun 24, 2016	11.65	11.97	11.60	11.60	8,114,671	-2.30(-16.56%)
Jun 23, 2016	13.60	13.92	13.51	13.90	1,812,136	+0.60(+4.48%)
Jun 22, 2016	13.35	13.44	13.28	13.31	952,851	+0.12(+0.95%)
Jun 21, 2016	13.17	13.28	13.05	13.18	347,004	+0.19(+1.44%)
Jun 20, 2016	13.03	13.15	12.98	13.00	746,481	+0.43(+3.43%)
Jun 17, 2016	12.42	12.57	12.36	12.57	707,548	+0.38(+3.12%)
Jun 16, 2016	11.83	12.19	11.78	12.19	1,116,180	+0.09(+0.71%)
Jun 15, 2016	12.16	12.23	12.08	12.10	371,329	+0.06(+0.48%)
Jun 14, 2016	12.17	12.20	11.96	12.04	457,996	-0.24(-1.99%)
Jun 13, 2016	12.31	12.44	12.25	12.29	299,284	-0.29(-2.34%)
Jun 10, 2016	12.77	12.77	12.55	12.58	340,947	-0.58(-4.42%)
Jun 09, 2016	13.19	13.22	13.12	13.16	165,209	-0.22(-1.66%)
Jun 08, 2016	13.37	13.41	13.36	13.39	176,785	-0.01(-0.11%)
Jun 07, 2016	13.41	13.50	13.40	13.40	69,095	+0.08(+0.59%)
Jun 06, 2016	13.26	13.37	13.26	13.32	205,097	-0.01(-0.11%)
Jun 03, 2016	13.36	13.36	13.21	13.34	261,031	-0.06(-0.43%)
Jun 02, 2016	13.31	13.39	13.28	13.39	370,832	-0.01(-0.11%)
Jun 01, 2016	13.26	13.41	13.25	13.41	90,670	-0.04(-0.32%)
May 31, 2016	13.64	13.66	13.42	13.45	564,534	-0.18(-1.32%)
May 27, 2016	13.64	13.63	13.63	13.63	297,037	-0.02(-0.16%)
May 26, 2016	13.65	13.69	13.62	13.65	260,122	-0.01(-0.11%)
May 25, 2016	13.56	13.69	13.56	13.67	560,948	+0.29(+2.21%)
May 24, 2016	13.13	13.39	13.13	13.37	226,399	+0.42(+3.27%)
May 23, 2016	12.95	12.98	12.91	12.95	45,604	-0.04(-0.33%)
May 20, 2016	12.95	13.03	12.95	12.99	179,733	+0.10(+0.78%)
May 19, 2016	12.93	12.98	12.83	12.89	388,404	+0.02(+0.17%)
May 18, 2016	12.74	12.98	12.74	12.87	374,982	+0.17(+1.30%)
May 17, 2016	12.78	12.83	12.68	12.70	203,576	-0.07(-0.56%)
May 16, 2016	12.67	12.80	12.62	12.77	283,044	+0.14(+1.08%)
May 13, 2016	12.71	12.78	12.61	12.64	246,118	-0.14(-1.12%)
May 12, 2016	13.07	13.07	12.70	12.78	318,977	-0.04(-0.28%)
May 11, 2016	12.83	12.90	12.80	12.82	148,485	-0.16(-1.22%)
May 10, 2016	12.87	12.98	12.86	12.98	88,258	+0.17(+1.29%)
May 09, 2016	12.85	12.90	12.79	12.81	86,558	-0.07(-0.56%)
May 06, 2016	12.73	12.90	12.73	12.88	247,295	+0.06(+0.45%)
May 05, 2016	12.88	12.91	12.79	12.83	444,942	-0.19(-1.43%)
May 04, 2016	13.05	13.11	12.98	13.01	565,171	-0.17(-1.25%)
May 03, 2016	13.28	13.30	13.16	13.18	1,494,520	-0.39(-2.91%)

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.