Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.71	10.95	10.53	10.89	700,804	+0.11(+1.05%)
Jul 28, 2016	10.76	10.86	10.71	10.78	236,891	-0.08(-0.70%)
Jul 27, 2016	10.99	10.99	10.79	10.86	474,523	-0.12(-1.12%)
Jul 26, 2016	10.91	11.02	10.84	10.98	604,375	+0.07(+0.61%)
Jul 25, 2016	10.92	11.01	10.87	10.91	794,910	-0.09(-0.78%)
Jul 22, 2016	11.09	11.10	10.91	11.00	481,125	-0.08(-0.68%)
Jul 21, 2016	10.95	11.19	10.94	11.07	1,028,565	+0.10(+0.95%)
Jul 20, 2016	11.03	11.05	10.91	10.97	487,901	+0.01(+0.09%)
Jul 19, 2016	10.93	11.09	10.88	10.96	538,481	+0.01(+0.09%)
Jul 18, 2016	10.83	10.98	10.73	10.95	439,810	+0.11(+1.05%)
Jul 15, 2016	10.95	11.03	10.79	10.84	815,133	-0.02(-0.18%)
Jul 14, 2016	10.84	10.94	10.70	10.86	845,855	+0.02(+0.18%)
Jul 13, 2016	10.85	10.89	10.64	10.84	827,792	+0.11(+1.06%)
Jul 12, 2016	10.65	10.77	10.62	10.72	636,323	+0.12(+1.16%)
Jul 11, 2016	10.46	10.61	10.40	10.60	517,896	+0.20(+1.91%)
Jul 08, 2016	10.09	10.47	9.947	10.40	654,034	+0.45(+4.57%)
Jul 07, 2016	9.861	10.01	9.833	9.947	687,296	+0.10(+1.06%)
Jul 06, 2016	9.719	9.928	9.549	9.843	853,617	+0.03(+0.29%)
Jul 05, 2016	10.21	10.27	9.719	9.814	658,870	-0.43(-4.16%)
Jul 01, 2016	10.30	10.24	10.24	10.24	987,215	-0.06(-0.55%)
Jun 30, 2016	10.51	10.52	10.00	10.30	2,846,273	-0.23(-2.16%)
Jun 29, 2016	10.35	10.56	10.26	10.52	592,388	+0.37(+3.64%)
Jun 28, 2016	10.08	10.43	10.05	10.16	1,115,754	+0.27(+2.68%)
Jun 27, 2016	10.38	10.45	9.762	9.890	1,409,864	-0.57(-5.43%)
Jun 24, 2016	10.28	10.54	10.20	10.46	3,939,332	-0.27(-2.56%)
Jun 23, 2016	10.80	10.85	10.63	10.73	772,403	+0.09(+0.89%)
Jun 22, 2016	10.62	10.85	10.52	10.64	807,328	+0.03(+0.27%)
Jun 21, 2016	10.46	10.70	10.31	10.61	946,190	+0.13(+1.27%)
Jun 20, 2016	10.54	10.72	10.44	10.48	824,754	+0.11(+1.10%)
Jun 17, 2016	10.89	10.93	10.34	10.36	1,493,828	-0.53(-4.87%)
Jun 16, 2016	10.89	10.94	10.53	10.89	1,123,275	-0.06(-0.52%)
Jun 15, 2016	10.92	11.34	10.90	10.95	1,195,492	+0.07(+0.61%)
Jun 14, 2016	10.88	11.06	10.72	10.88	541,932	-0.02(-0.17%)
Jun 13, 2016	11.06	11.25	10.90	10.90	1,106,067	-0.24(-2.13%)
Jun 10, 2016	11.74	11.74	11.13	11.14	1,026,510	-0.81(-6.81%)
Jun 09, 2016	12.17	12.19	11.88	11.96	715,690	-0.23(-1.87%)
Jun 08, 2016	12.19	12.42	12.03	12.18	1,053,131	+0.00(+0.00%)
Jun 07, 2016	12.18	12.42	12.06	12.18	1,337,978	+0.02(+0.16%)
Jun 06, 2016	11.90	12.27	11.90	12.16	921,087	+0.24(+1.99%)
Jun 03, 2016	12.26	12.27	11.92	11.93	1,307,949	-0.27(-2.25%)
Jun 02, 2016	12.19	12.29	12.01	12.20	1,019,850	+0.01(+0.08%)
Jun 01, 2016	11.95	12.26	11.90	12.19	1,108,120	+0.19(+1.58%)
May 31, 2016	11.79	12.10	11.69	12.00	1,305,171	+0.25(+2.10%)
May 27, 2016	11.88	11.76	11.76	11.76	1,316,252	-0.09(-0.72%)
May 26, 2016	12.20	12.21	11.75	11.84	331,501	-0.33(-2.72%)
May 25, 2016	12.28	12.50	12.10	12.17	693,975	+0.02(+0.16%)
May 24, 2016	11.73	12.30	11.65	12.15	655,974	+0.47(+4.06%)
May 23, 2016	11.85	11.92	11.67	11.68	495,140	-0.13(-1.12%)
May 20, 2016	11.79	11.92	11.65	11.81	623,210	+0.07(+0.56%)
May 19, 2016	11.60	11.88	11.43	11.75	688,119	+0.04(+0.32%)
May 18, 2016	11.50	11.93	11.46	11.71	876,129	+0.16(+1.40%)
May 17, 2016	11.64	11.82	11.39	11.55	744,495	-0.09(-0.81%)
May 16, 2016	11.56	11.83	11.51	11.64	580,917	+0.15(+1.32%)
May 13, 2016	11.40	11.70	11.28	11.49	649,745	+0.09(+0.75%)
May 12, 2016	11.97	12.00	11.27	11.41	857,278	-0.53(-4.44%)
May 11, 2016	12.05	12.23	11.89	11.94	890,742	-0.14(-1.18%)
May 10, 2016	12.19	12.19	11.93	12.08	883,928	-0.01(-0.08%)
May 09, 2016	11.93	12.21	11.93	12.09	853,745	+0.21(+1.75%)
May 06, 2016	12.53	12.89	11.67	11.88	1,202,658	-0.52(-4.20%)
May 05, 2016	12.52	12.76	12.31	12.40	1,385,254	-0.04(-0.30%)
May 04, 2016	12.53	12.85	12.29	12.44	521,655	-0.19(-1.50%)
May 03, 2016	12.33	12.88	12.23	12.63	558,634	+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.