Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.22	12.23	12.03	12.12	846,284	-0.10(-0.78%)
Jul 28, 2016	12.33	12.48	12.21	12.22	799,868	-0.14(-1.13%)
Jul 27, 2016	12.28	12.36	12.21	12.36	650,180	+0.13(+1.08%)
Jul 26, 2016	12.06	12.28	12.06	12.23	564,360	+0.20(+1.71%)
Jul 25, 2016	11.95	12.09	11.93	12.02	724,256	+0.07(+0.61%)
Jul 22, 2016	11.91	12.03	11.85	11.95	877,188	+0.01(+0.08%)
Jul 21, 2016	12.14	12.20	11.93	11.94	900,584	-0.26(-2.13%)
Jul 20, 2016	12.18	12.24	12.08	12.20	638,084	+0.02(+0.16%)
Jul 19, 2016	12.17	12.23	12.10	12.18	518,484	+0.01(+0.06%)
Jul 18, 2016	12.21	12.30	12.12	12.17	1,109,420	-0.02(-0.12%)
Jul 15, 2016	12.21	12.21	12.01	12.19	853,924	+0.06(+0.52%)
Jul 14, 2016	12.25	12.25	12.09	12.12	590,060	-0.09(-0.72%)
Jul 13, 2016	12.30	12.32	12.12	12.21	760,348	-0.04(-0.31%)
Jul 12, 2016	12.12	12.37	12.12	12.25	894,368	+0.16(+1.32%)
Jul 11, 2016	11.77	12.12	11.75	12.09	778,048	+0.40(+3.44%)
Jul 08, 2016	11.40	11.71	11.38	11.69	923,916	+0.31(+2.70%)
Jul 07, 2016	11.35	11.43	11.29	11.38	883,700	+0.05(+0.42%)
Jul 06, 2016	11.21	11.37	11.13	11.33	956,864	+0.07(+0.67%)
Jul 05, 2016	11.21	11.29	11.10	11.26	1,147,580	-0.01(-0.09%)
Jul 01, 2016	11.22	11.27	11.27	11.27	1,247,600	+0.04(+0.33%)
Jun 30, 2016	10.79	11.23	10.68	11.23	1,182,188	+0.49(+4.54%)
Jun 29, 2016	10.49	10.79	10.43	10.74	816,804	+0.37(+3.52%)
Jun 28, 2016	10.27	10.43	10.22	10.38	767,324	+0.22(+2.14%)
Jun 27, 2016	10.30	10.30	9.935	10.16	1,101,684	-0.24(-2.35%)
Jun 24, 2016	10.36	10.59	10.32	10.40	1,104,820	-0.50(-4.61%)
Jun 23, 2016	10.62	10.91	10.61	10.91	779,952	+0.40(+3.76%)
Jun 22, 2016	10.50	10.70	10.46	10.51	519,068	+0.01(+0.10%)
Jun 21, 2016	10.62	10.68	10.41	10.50	529,968	-0.10(-0.92%)
Jun 20, 2016	10.62	10.80	10.59	10.60	579,536	+0.10(+0.98%)
Jun 17, 2016	10.35	10.54	10.20	10.50	1,622,520	+0.17(+1.65%)
Jun 16, 2016	10.24	10.34	10.12	10.33	832,940	-0.02(-0.24%)
Jun 15, 2016	10.37	10.53	10.35	10.35	721,704	+0.03(+0.29%)
Jun 14, 2016	10.28	10.43	10.25	10.32	1,827,756	-0.04(-0.34%)
Jun 13, 2016	10.53	10.72	10.33	10.36	856,452	-0.25(-2.38%)
Jun 10, 2016	10.82	10.82	10.53	10.61	950,176	-0.34(-3.06%)
Jun 09, 2016	11.09	11.10	10.91	10.95	632,912	-0.19(-1.68%)
Jun 08, 2016	10.95	11.15	10.89	11.13	928,940	+0.18(+1.67%)
Jun 07, 2016	10.90	11.08	10.85	10.95	930,448	+0.05(+0.48%)
Jun 06, 2016	10.79	10.91	10.77	10.90	847,784	+0.11(+0.97%)
Jun 03, 2016	10.82	10.83	10.71	10.79	807,092	-0.03(-0.25%)
Jun 02, 2016	10.96	11.03	10.67	10.82	1,053,488	-0.21(-1.93%)
Jun 01, 2016	11.29	11.29	11.03	11.03	1,047,168	-0.26(-2.30%)
May 31, 2016	11.07	11.34	11.05	11.29	1,431,860	+0.21(+1.94%)
May 27, 2016	11.12	11.08	11.08	11.08	1,812,000	-0.09(-0.78%)
May 26, 2016	11.15	11.28	11.03	11.16	915,268	+0.01(+0.07%)
May 25, 2016	11.19	11.28	11.09	11.16	903,452	+0.03(+0.27%)
May 24, 2016	10.74	11.16	10.64	11.13	1,612,468	+0.48(+4.53%)
May 23, 2016	10.75	10.90	10.58	10.64	907,236	-0.07(-0.65%)
May 20, 2016	10.54	10.72	10.54	10.71	893,124	+0.24(+2.32%)
May 19, 2016	10.50	10.60	10.33	10.47	683,076	-0.08(-0.73%)
May 18, 2016	10.56	10.76	10.48	10.55	979,836	-0.10(-0.94%)
May 17, 2016	10.38	10.71	10.28	10.65	1,665,148	+0.26(+2.45%)
May 16, 2016	10.39	10.59	10.37	10.39	1,553,856	+0.01(+0.10%)
May 13, 2016	10.52	10.64	10.32	10.38	1,943,528	-0.17(-1.59%)
May 12, 2016	10.84	10.88	10.52	10.55	1,253,880	-0.22(-2.09%)
May 11, 2016	10.95	11.09	10.52	10.78	2,185,580	-0.23(-2.07%)
May 10, 2016	12.37	12.50	10.43	11.01	6,078,116	-0.52(-4.49%)
May 09, 2016	11.51	11.65	11.47	11.52	1,912,808	+0.04(+0.35%)
May 06, 2016	11.66	11.83	11.24	11.48	2,071,684	-0.19(-1.59%)
May 05, 2016	11.50	11.74	11.42	11.67	1,102,492	+0.24(+2.10%)
May 04, 2016	11.59	11.69	11.38	11.43	1,339,112	-0.23(-1.97%)
May 03, 2016	11.85	11.87	11.54	11.66	1,114,028	-0.27(-2.24%)

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.