Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.00	11.19	10.85	11.15	3,716,422	+0.16(+1.42%)
Jul 28, 2016	10.66	11.03	10.49	11.00	4,462,320	+0.34(+3.16%)
Jul 27, 2016	10.69	10.75	10.50	10.66	3,254,037	-0.03(-0.24%)
Jul 26, 2016	10.55	10.71	10.55	10.68	3,312,194	+0.13(+1.23%)
Jul 25, 2016	10.62	10.69	10.43	10.55	4,713,519	+0.21(+2.01%)
Jul 22, 2016	10.35	10.41	10.30	10.35	1,501,560	+0.00(+0.00%)
Jul 21, 2016	10.37	10.44	10.33	10.35	2,697,022	-0.03(-0.33%)
Jul 20, 2016	10.54	10.64	10.28	10.38	2,469,123	-0.10(-0.91%)
Jul 19, 2016	10.50	10.75	10.40	10.48	5,268,461	+0.12(+1.17%)
Jul 18, 2016	10.40	10.42	10.30	10.36	1,928,683	-0.03(-0.33%)
Jul 15, 2016	10.55	10.56	10.30	10.39	2,196,674	-0.09(-0.82%)
Jul 14, 2016	10.31	10.53	10.30	10.48	5,347,819	+0.34(+3.32%)
Jul 13, 2016	10.11	10.18	9.967	10.14	3,332,045	+0.03(+0.34%)
Jul 12, 2016	9.898	10.17	9.898	10.11	3,555,691	+0.34(+3.45%)
Jul 11, 2016	9.595	9.838	9.552	9.768	4,494,617	+0.29(+3.01%)
Jul 08, 2016	9.293	9.518	9.155	9.483	3,773,711	+0.33(+3.59%)
Jul 07, 2016	9.111	9.302	9.047	9.155	3,518,773	+0.10(+1.15%)
Jul 06, 2016	8.826	9.068	8.601	9.051	7,597,779	+0.51(+5.97%)
Jul 05, 2016	8.973	8.999	8.518	8.541	3,110,317	-0.50(-5.54%)
Jul 01, 2016	8.973	9.042	9.042	9.042	2,218,042	+0.03(+0.38%)
Jun 30, 2016	9.034	9.034	8.662	9.008	4,904,193	+0.46(+5.36%)
Jun 29, 2016	8.532	8.610	8.351	8.549	2,179,944	+0.15(+1.75%)
Jun 28, 2016	8.212	8.463	8.212	8.403	3,410,456	+0.35(+4.29%)
Jun 27, 2016	8.662	8.679	8.031	8.057	5,160,165	-0.71(-8.09%)
Jun 24, 2016	8.878	9.008	8.757	8.766	8,586,788	-0.56(-6.02%)
Jun 23, 2016	9.224	9.327	9.206	9.327	3,234,811	+0.20(+2.18%)
Jun 22, 2016	8.973	9.302	8.930	9.129	5,445,980	+0.28(+3.12%)
Jun 21, 2016	8.878	8.947	8.524	8.852	6,516,026	-0.01(-0.10%)
Jun 20, 2016	9.163	9.280	8.861	8.861	2,878,369	-0.15(-1.63%)
Jun 17, 2016	8.956	9.172	8.947	9.008	4,687,553	+0.03(+0.29%)
Jun 16, 2016	9.051	9.051	8.796	8.982	3,799,936	-0.10(-1.05%)
Jun 15, 2016	9.267	9.444	9.068	9.077	3,271,806	-0.12(-1.32%)
Jun 14, 2016	9.500	9.570	9.146	9.198	3,044,633	-0.35(-3.71%)
Jun 13, 2016	9.768	9.846	9.535	9.552	2,693,862	-0.26(-2.64%)
Jun 10, 2016	9.838	9.959	9.742	9.812	2,275,403	-0.17(-1.73%)
Jun 09, 2016	10.12	10.13	9.816	9.984	3,685,799	-0.22(-2.12%)
Jun 08, 2016	10.23	10.26	10.12	10.20	2,345,812	-0.02(-0.17%)
Jun 07, 2016	10.27	10.31	10.17	10.22	2,103,580	-0.03(-0.34%)
Jun 06, 2016	10.29	10.40	10.23	10.25	4,412,261	-0.03(-0.34%)
Jun 03, 2016	10.41	10.41	10.05	10.29	2,663,089	-0.14(-1.33%)
Jun 02, 2016	10.55	10.55	10.35	10.43	2,582,473	-0.17(-1.63%)
Jun 01, 2016	10.66	10.70	10.39	10.60	2,873,665	-0.13(-1.21%)
May 31, 2016	10.81	10.88	10.67	10.73	3,046,978	-0.02(-0.16%)
May 27, 2016	10.69	10.75	10.75	10.75	2,533,269	+0.07(+0.65%)
May 26, 2016	10.67	10.76	10.62	10.68	2,407,676	+0.03(+0.24%)
May 25, 2016	10.55	10.69	10.55	10.65	2,264,925	+0.10(+0.90%)
May 24, 2016	10.50	10.69	10.48	10.55	2,640,613	+0.07(+0.66%)
May 23, 2016	10.44	10.51	10.33	10.49	2,059,868	+0.05(+0.50%)
May 20, 2016	10.34	10.53	10.33	10.43	1,866,369	+0.13(+1.26%)
May 19, 2016	10.38	10.52	10.21	10.30	1,884,534	-0.17(-1.63%)
May 18, 2016	10.11	10.53	10.08	10.47	1,953,123	+0.32(+3.15%)
May 17, 2016	10.34	10.51	10.13	10.16	2,641,435	-0.15(-1.43%)
May 16, 2016	10.25	10.38	10.21	10.30	2,174,027	+0.10(+0.93%)
May 13, 2016	10.39	10.51	10.14	10.21	2,732,817	-0.18(-1.75%)
May 12, 2016	10.58	10.66	10.29	10.39	2,959,280	-0.12(-1.15%)
May 11, 2016	10.74	10.78	10.49	10.51	1,810,931	-0.26(-2.41%)
May 10, 2016	10.54	10.86	10.54	10.77	1,755,050	+0.24(+2.30%)
May 09, 2016	10.51	10.63	10.47	10.53	1,700,049	-0.01(-0.08%)
May 06, 2016	10.52	10.71	10.48	10.54	1,820,753	-0.09(-0.81%)
May 05, 2016	10.55	10.78	10.52	10.62	2,093,706	+0.08(+0.74%)
May 04, 2016	10.70	10.91	10.47	10.54	2,283,044	-0.22(-2.09%)
May 03, 2016	11.01	11.02	10.70	10.77	2,412,555	-0.35(-3.19%)

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.