Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	10.47	10.54	10.47	10.54	35,313	+0.12(+1.14%)
Sep 29, 2016	10.43	10.53	10.34	10.42	13,156	-0.04(-0.43%)
Sep 28, 2016	10.23	10.47	10.19	10.47	11,817	+0.28(+2.79%)
Sep 27, 2016	10.04	10.18	10.04	10.18	3,667	+0.05(+0.51%)
Sep 26, 2016	10.18	10.18	10.13	10.13	4,694	-0.09(-0.90%)
Sep 23, 2016	10.25	10.25	10.18	10.22	41,448	-0.11(-1.02%)
Sep 22, 2016	10.49	10.49	10.30	10.33	16,659	+0.06(+0.58%)
Sep 21, 2016	10.05	10.27	10.05	10.27	14,990	+0.34(+3.43%)
Sep 20, 2016	9.971	10.04	9.926	9.928	7,732	-0.04(-0.45%)
Sep 19, 2016	10.04	10.06	9.910	9.972	8,680	+0.10(+1.01%)
Sep 16, 2016	9.811	9.872	9.811	9.872	5,252	-0.09(-0.88%)
Sep 15, 2016	9.941	9.988	9.941	9.960	3,741	+0.10(+1.05%)
Sep 14, 2016	9.889	9.889	9.815	9.856	28,888	-0.01(-0.14%)
Sep 13, 2016	9.924	9.924	9.782	9.870	9,213	-0.45(-4.33%)
Sep 12, 2016	10.03	10.34	10.03	10.32	20,563	+0.16(+1.53%)
Sep 09, 2016	10.68	10.68	10.16	10.16	69,914	-0.67(-6.18%)
Sep 08, 2016	10.94	10.94	10.80	10.83	68,480	-0.10(-0.89%)
Sep 07, 2016	10.92	10.95	10.82	10.93	14,994	-0.02(-0.22%)
Sep 06, 2016	11.01	11.05	10.90	10.95	10,741	+0.02(+0.19%)
Sep 02, 2016	10.93	10.93	10.93	10.93	5,924	+0.18(+1.65%)
Sep 01, 2016	10.76	10.76	10.62	10.75	8,510	+0.02(+0.22%)
Aug 31, 2016	10.81	10.81	10.63	10.73	34,618	-0.16(-1.50%)
Aug 30, 2016	10.94	10.99	10.89	10.89	4,964	-0.05(-0.48%)
Aug 29, 2016	10.85	10.98	10.85	10.94	5,988	+0.22(+2.08%)
Aug 26, 2016	10.96	10.96	10.66	10.72	9,894	-0.10(-0.93%)
Aug 25, 2016	10.75	10.86	10.75	10.82	9,200	+0.07(+0.64%)
Aug 24, 2016	11.03	11.03	10.74	10.75	12,425	-0.29(-2.61%)
Aug 23, 2016	10.99	11.14	10.99	11.04	47,412	+0.17(+1.52%)
Aug 22, 2016	10.82	10.87	10.79	10.87	7,016	+0.00(+0.00%)
Aug 19, 2016	10.72	10.90	10.72	10.87	12,163	+0.03(+0.31%)
Aug 18, 2016	10.76	10.84	10.74	10.84	13,661	+0.16(+1.50%)
Aug 17, 2016	10.66	10.68	10.50	10.68	12,615	-0.04(-0.35%)
Aug 16, 2016	10.93	10.93	10.72	10.72	16,369	-0.10(-0.95%)
Aug 15, 2016	10.58	10.85	10.58	10.82	51,403	+0.29(+2.73%)
Aug 12, 2016	10.83	10.83	10.50	10.53	31,965	-0.28(-2.62%)
Aug 11, 2016	10.77	10.83	10.77	10.82	13,352	+0.10(+0.97%)
Aug 10, 2016	10.81	10.81	10.69	10.71	7,626	-0.01(-0.10%)
Aug 09, 2016	10.88	10.89	10.72	10.72	13,348	-0.10(-0.88%)
Aug 08, 2016	10.87	10.87	10.82	10.82	11,016	+0.06(+0.56%)
Aug 05, 2016	10.73	10.81	10.71	10.76	20,458	+0.07(+0.67%)
Aug 04, 2016	10.68	10.69	10.63	10.69	6,716	+0.02(+0.16%)
Aug 03, 2016	10.66	10.67	10.66	10.67	4,210	+0.07(+0.62%)
Aug 02, 2016	10.66	10.71	10.46	10.60	18,765	-0.06(-0.59%)
Aug 01, 2016	10.73	10.74	10.64	10.67	13,064	-0.09(-0.88%)
Jul 29, 2016	10.80	10.80	10.61	10.76	15,159	-0.11(-1.00%)
Jul 28, 2016	10.76	10.91	10.76	10.87	17,491	+0.00(+0.02%)
Jul 27, 2016	10.90	10.96	10.72	10.87	26,069	+0.02(+0.15%)
Jul 26, 2016	10.73	10.86	10.73	10.85	22,134	+0.21(+1.95%)
Jul 25, 2016	10.63	10.64	10.57	10.64	11,930	-0.10(-0.89%)
Jul 22, 2016	10.70	10.77	10.70	10.74	15,316	+0.05(+0.48%)
Jul 21, 2016	10.80	10.84	10.64	10.69	10,419	-0.13(-1.16%)
Jul 20, 2016	10.76	10.83	10.64	10.81	54,954	+0.03(+0.24%)
Jul 19, 2016	10.85	10.87	10.75	10.79	31,698	-0.19(-1.72%)
Jul 18, 2016	10.77	10.99	10.70	10.98	17,986	+0.13(+1.20%)
Jul 15, 2016	10.86	10.89	10.77	10.85	55,030	+0.07(+0.61%)
Jul 14, 2016	10.67	10.86	10.63	10.78	208,368	+0.20(+1.90%)
Jul 13, 2016	10.51	10.59	10.46	10.58	33,552	+0.06(+0.61%)
Jul 12, 2016	10.21	10.61	10.21	10.52	40,611	+0.42(+4.19%)
Jul 11, 2016	10.04	10.15	10.04	10.09	48,347	+0.12(+1.16%)
Jul 08, 2016	9.591	10.02	9.462	9.978	153,939	+0.52(+5.46%)
Jul 07, 2016	9.421	9.610	9.418	9.462	17,567	+0.06(+0.62%)
Jul 06, 2016	9.286	9.421	9.156	9.404	60,087	+0.05(+0.53%)
Jul 05, 2016	9.664	9.664	9.298	9.355	153,194	-0.38(-3.93%)

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.