Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.63	12.75	12.52	12.74	5,962,899	+0.09(+0.73%)
Jul 28, 2016	12.53	12.66	12.46	12.65	1,616,872	+0.07(+0.52%)
Jul 27, 2016	12.60	12.69	12.51	12.58	2,028,685	+0.01(+0.05%)
Jul 26, 2016	12.46	12.60	12.44	12.58	1,909,225	+0.13(+1.06%)
Jul 25, 2016	12.40	12.49	12.37	12.44	1,459,534	+0.04(+0.32%)
Jul 22, 2016	12.40	12.44	12.29	12.40	1,590,480	+0.01(+0.05%)
Jul 21, 2016	12.41	12.54	12.35	12.40	1,807,346	-0.05(-0.42%)
Jul 20, 2016	12.38	12.50	12.31	12.45	1,466,654	+0.09(+0.69%)
Jul 19, 2016	12.44	12.48	12.32	12.36	1,556,705	-0.12(-0.95%)
Jul 18, 2016	12.44	12.54	12.44	12.48	1,151,291	+0.05(+0.37%)
Jul 15, 2016	12.47	12.49	12.35	12.44	1,748,582	+0.01(+0.11%)
Jul 14, 2016	12.40	12.54	12.35	12.42	2,624,137	+0.15(+1.24%)
Jul 13, 2016	12.26	12.36	12.05	12.27	3,510,448	+0.04(+0.32%)
Jul 12, 2016	11.99	12.33	11.96	12.23	2,329,423	+0.36(+3.06%)
Jul 11, 2016	11.80	11.96	11.78	11.87	1,743,238	+0.13(+1.07%)
Jul 08, 2016	11.59	11.76	11.43	11.74	1,836,192	+0.32(+2.77%)
Jul 07, 2016	11.38	11.56	11.38	11.43	1,651,761	+0.08(+0.70%)
Jul 06, 2016	11.29	11.36	11.14	11.35	3,491,871	-0.05(-0.46%)
Jul 05, 2016	11.67	11.69	11.34	11.40	2,497,212	-0.34(-2.87%)
Jul 01, 2016	11.72	11.74	11.74	11.74	1,593,626	-0.01(-0.06%)
Jun 30, 2016	11.61	11.74	11.49	11.74	2,007,993	+0.16(+1.37%)
Jun 29, 2016	11.38	11.63	11.32	11.59	3,155,597	+0.36(+3.23%)
Jun 28, 2016	10.97	11.24	10.95	11.22	3,386,981	+0.42(+3.85%)
Jun 27, 2016	11.11	11.15	10.74	10.81	3,139,264	-0.48(-4.21%)
Jun 24, 2016	11.48	11.68	11.28	11.28	5,819,904	-0.73(-6.04%)
Jun 23, 2016	11.97	12.05	11.93	12.01	1,692,358	+0.18(+1.56%)
Jun 22, 2016	11.88	12.00	11.81	11.82	1,749,364	-0.07(-0.61%)
Jun 21, 2016	11.89	11.94	11.81	11.90	1,411,413	+0.03(+0.22%)
Jun 20, 2016	11.98	12.09	11.86	11.87	1,681,819	+0.04(+0.33%)
Jun 17, 2016	11.78	11.94	11.73	11.83	4,255,307	+0.07(+0.62%)
Jun 16, 2016	11.78	11.78	11.60	11.76	1,500,585	-0.08(-0.67%)
Jun 15, 2016	11.88	12.00	11.83	11.84	2,171,589	-0.05(-0.39%)
Jun 14, 2016	11.99	12.09	11.82	11.88	2,043,335	-0.16(-1.37%)
Jun 13, 2016	12.19	12.28	12.03	12.05	1,650,310	-0.20(-1.67%)
Jun 10, 2016	12.34	12.34	12.21	12.25	1,023,755	-0.20(-1.59%)
Jun 09, 2016	12.50	12.53	12.39	12.45	1,556,710	-0.11(-0.84%)
Jun 08, 2016	12.63	12.69	12.54	12.56	3,067,744	-0.02(-0.16%)
Jun 07, 2016	12.62	12.68	12.54	12.58	2,580,576	-0.02(-0.16%)
Jun 06, 2016	12.56	12.64	12.49	12.60	1,731,903	+0.07(+0.58%)
Jun 03, 2016	12.48	12.55	12.36	12.52	2,324,220	+0.03(+0.21%)
Jun 02, 2016	12.30	12.51	12.19	12.50	2,321,373	+0.16(+1.28%)
Jun 01, 2016	12.23	12.35	12.09	12.34	3,033,386	+0.05(+0.38%)
May 31, 2016	12.27	12.39	12.19	12.29	3,933,746	+0.05(+0.43%)
May 27, 2016	12.11	12.24	12.24	12.24	2,324,285	+0.12(+0.98%)
May 26, 2016	12.13	12.19	12.04	12.12	3,533,127	+0.06(+0.49%)
May 25, 2016	11.92	12.19	11.84	12.06	4,670,312	+0.22(+1.88%)
May 24, 2016	11.72	11.87	11.67	11.84	3,363,541	+0.19(+1.62%)
May 23, 2016	11.69	11.76	11.57	11.65	2,580,666	-0.04(-0.34%)
May 20, 2016	11.68	11.77	11.62	11.69	2,181,844	+0.11(+0.96%)
May 19, 2016	11.68	11.75	11.48	11.58	2,246,941	-0.11(-0.95%)
May 18, 2016	11.84	11.98	11.65	11.69	3,001,552	-0.17(-1.43%)
May 17, 2016	11.78	11.99	11.78	11.86	3,489,213	+0.05(+0.39%)
May 16, 2016	11.70	11.90	11.70	11.81	2,626,825	+0.15(+1.29%)
May 13, 2016	11.85	11.91	11.64	11.66	3,021,425	-0.18(-1.54%)
May 12, 2016	12.03	12.09	11.81	11.85	3,286,675	-0.14(-1.14%)
May 11, 2016	12.11	12.17	11.98	11.98	2,113,266	-0.18(-1.45%)
May 10, 2016	11.96	12.17	11.94	12.16	2,375,022	+0.25(+2.14%)
May 09, 2016	11.97	12.00	11.86	11.90	2,896,110	-0.08(-0.65%)
May 06, 2016	12.02	12.09	11.89	11.98	2,968,610	-0.07(-0.54%)
May 05, 2016	12.26	12.35	12.04	12.05	3,714,908	-0.16(-1.34%)
May 04, 2016	12.30	12.45	12.08	12.21	5,507,839	-0.15(-1.21%)
May 03, 2016	13.00	13.18	12.25	12.36	7,558,252	-1.31(-9.56%)

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.