Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	10.05	10.24	9.963	10.20	2,016,208	+0.17(+1.67%)
Jun 29, 2016	9.917	10.10	9.852	10.03	1,587,568	+0.23(+2.37%)
Jun 28, 2016	10.03	10.07	9.675	9.796	2,500,698	-0.08(-0.79%)
Jun 27, 2016	9.939	10.06	9.791	9.874	3,118,853	-0.13(-1.29%)
Jun 24, 2016	10.03	10.22	9.976	10.00	1,988,682	-0.54(-5.16%)
Jun 23, 2016	10.43	10.63	10.34	10.55	1,096,928	+0.26(+2.51%)
Jun 22, 2016	10.42	10.45	10.24	10.29	933,273	-0.02(-0.18%)
Jun 21, 2016	10.34	10.34	10.19	10.31	2,312,195	-0.04(-0.36%)
Jun 20, 2016	10.54	10.61	10.33	10.34	2,376,601	+0.02(+0.18%)
Jun 17, 2016	10.46	10.50	10.29	10.33	1,111,738	-0.04(-0.36%)
Jun 16, 2016	10.25	10.41	10.10	10.36	1,212,983	-0.01(-0.09%)
Jun 15, 2016	10.43	10.49	10.30	10.37	1,294,463	-0.06(-0.53%)
Jun 14, 2016	10.67	10.74	10.34	10.43	1,570,102	-0.30(-2.75%)
Jun 13, 2016	10.75	10.86	10.68	10.72	1,398,366	-0.07(-0.68%)
Jun 10, 2016	11.04	11.04	10.75	10.80	1,094,503	-0.28(-2.50%)
Jun 09, 2016	11.28	11.28	11.04	11.07	1,110,195	-0.22(-1.96%)
Jun 08, 2016	11.38	11.47	11.23	11.30	1,853,956	+0.09(+0.82%)
Jun 07, 2016	11.18	11.24	11.08	11.20	1,799,983	+0.09(+0.83%)
Jun 06, 2016	10.86	11.13	10.85	11.11	1,328,426	+0.30(+2.82%)
Jun 03, 2016	10.80	10.86	10.68	10.81	1,233,091	+0.10(+0.95%)
Jun 02, 2016	10.46	10.70	10.46	10.70	2,057,363	+0.18(+1.75%)
Jun 01, 2016	10.67	10.71	10.46	10.52	2,182,586	-0.21(-1.98%)
May 31, 2016	10.82	10.91	10.72	10.73	2,460,833	-0.07(-0.68%)
May 27, 2016	10.76	10.81	10.81	10.81	821,724	+0.00(+0.00%)
May 26, 2016	11.00	11.03	10.78	10.81	1,295,389	+0.02(+0.17%)
May 25, 2016	10.77	11.01	10.75	10.79	1,028,510	+0.08(+0.78%)
May 24, 2016	10.66	10.88	10.49	10.70	2,137,293	-0.05(-0.43%)
May 23, 2016	10.44	10.79	10.41	10.75	1,146,705	+0.24(+2.28%)
May 20, 2016	10.58	10.64	10.44	10.51	1,051,515	-0.02(-0.17%)
May 19, 2016	10.41	10.56	10.36	10.53	889,453	-0.02(-0.18%)
May 18, 2016	10.74	10.81	10.49	10.55	1,481,512	-0.29(-2.64%)
May 17, 2016	10.68	10.96	10.58	10.83	1,402,000	+0.14(+1.29%)
May 16, 2016	10.80	10.90	10.69	10.70	945,416	+0.02(+0.17%)
May 13, 2016	10.77	10.90	10.64	10.68	1,172,034	-0.14(-1.28%)
May 12, 2016	10.97	11.30	10.79	10.82	2,990,086	-0.06(-0.51%)
May 11, 2016	10.94	11.06	10.84	10.87	1,098,275	-0.02(-0.17%)
May 10, 2016	10.78	10.90	10.72	10.89	1,488,883	+0.19(+1.81%)
May 09, 2016	10.63	10.80	10.56	10.70	2,509,250	-0.03(-0.26%)
May 06, 2016	10.70	10.92	10.67	10.72	1,353,659	+0.02(+0.17%)
May 05, 2016	11.19	11.22	10.62	10.70	2,508,660	-0.30(-2.77%)
May 04, 2016	11.01	11.20	10.91	11.01	1,427,540	-0.09(-0.83%)
May 03, 2016	11.24	11.31	11.05	11.10	2,412,746	-0.29(-2.51%)
May 02, 2016	11.58	11.59	11.30	11.39	1,962,255	-0.16(-1.36%)
Apr 29, 2016	12.07	12.12	11.49	11.54	3,803,435	-0.55(-4.58%)
Apr 28, 2016	12.37	12.46	12.08	12.10	2,155,520	-0.31(-2.53%)
Apr 27, 2016	12.02	12.44	12.02	12.41	2,161,967	+0.39(+3.22%)
Apr 26, 2016	12.02	12.07	11.83	12.02	3,250,903	+0.09(+0.77%)
Apr 25, 2016	12.02	12.08	11.73	11.93	1,800,589	-0.16(-1.30%)
Apr 22, 2016	11.35	12.23	11.34	12.09	4,349,371	+0.74(+6.50%)
Apr 21, 2016	11.83	11.86	11.34	11.35	2,734,256	-0.44(-3.76%)
Apr 20, 2016	11.90	12.04	11.78	11.79	1,685,561	-0.08(-0.70%)
Apr 19, 2016	11.60	11.89	11.52	11.88	2,187,119	+0.45(+3.96%)
Apr 18, 2016	11.31	11.65	11.30	11.42	1,476,977	-0.07(-0.64%)
Apr 15, 2016	11.57	11.57	11.35	11.50	1,024,411	-0.14(-1.19%)
Apr 14, 2016	11.63	11.72	11.52	11.64	1,172,517	-0.03(-0.24%)
Apr 13, 2016	11.58	11.84	11.58	11.66	1,710,648	+0.19(+1.69%)
Apr 12, 2016	11.23	11.55	11.18	11.47	4,747,310	+0.33(+2.98%)
Apr 11, 2016	11.17	11.32	11.08	11.14	1,620,165	+0.02(+0.17%)
Apr 08, 2016	11.24	11.29	11.08	11.12	1,128,084	+0.11(+1.01%)
Apr 07, 2016	11.18	11.22	10.93	11.01	2,059,991	-0.34(-3.01%)
Apr 06, 2016	11.09	11.38	11.03	11.35	1,266,568	+0.33(+3.01%)
Apr 05, 2016	11.15	11.25	11.02	11.02	2,550,952	-0.28(-2.45%)
Apr 04, 2016	11.66	11.70	11.29	11.30	1,451,467	-0.42(-3.55%)

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.