Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.708	9.978	9.557	9.902	2,342,930	+0.16(+1.68%)
Jul 28, 2016	10.21	10.48	9.702	9.738	1,481,535	-0.47(-4.59%)
Jul 27, 2016	10.18	10.22	10.04	10.21	1,235,505	+0.04(+0.43%)
Jul 26, 2016	10.06	10.17	10.03	10.16	613,025	+0.10(+1.03%)
Jul 25, 2016	10.11	10.22	10.04	10.06	1,181,190	-0.07(-0.67%)
Jul 22, 2016	10.11	10.13	9.896	10.13	1,978,760	-0.02(-0.24%)
Jul 21, 2016	10.38	10.43	10.08	10.15	1,484,845	-0.28(-2.68%)
Jul 20, 2016	10.46	10.47	10.38	10.43	877,895	+0.03(+0.27%)
Jul 19, 2016	10.47	10.50	10.39	10.40	696,860	-0.06(-0.59%)
Jul 18, 2016	10.62	10.66	10.46	10.46	1,065,180	-0.12(-1.17%)
Jul 15, 2016	10.80	10.80	10.57	10.59	2,210,715	-0.21(-1.91%)
Jul 14, 2016	10.88	10.92	10.78	10.79	683,960	-0.05(-0.48%)
Jul 13, 2016	10.72	10.96	10.70	10.85	1,315,195	+0.08(+0.78%)
Jul 12, 2016	10.80	10.89	10.69	10.76	1,602,565	+0.01(+0.13%)
Jul 11, 2016	10.80	10.80	10.74	10.75	741,515	-0.02(-0.22%)
Jul 08, 2016	10.46	10.78	10.42	10.77	894,855	+0.35(+3.36%)
Jul 07, 2016	10.40	10.48	10.35	10.42	522,630	+0.06(+0.62%)
Jul 05, 2016	10.30	10.60	10.30	10.36	443,455	-0.00(-0.02%)
Jul 01, 2016	10.45	10.36	10.36	10.36	853,500	-0.12(-1.16%)
Jun 30, 2016	10.16	10.50	10.07	10.48	989,485	+0.32(+3.19%)
Jun 29, 2016	10.00	10.17	9.926	10.16	1,271,220	+0.28(+2.79%)
Jun 28, 2016	9.934	10.01	9.846	9.882	826,760	+0.04(+0.39%)
Jun 27, 2016	10.29	10.30	9.837	9.844	1,407,710	-0.58(-5.60%)
Jun 24, 2016	10.09	10.48	10.00	10.43	2,586,190	-0.09(-0.87%)
Jun 23, 2016	10.52	10.58	10.32	10.52	701,535	+0.13(+1.29%)
Jun 22, 2016	10.39	10.46	10.34	10.39	657,445	+0.02(+0.15%)
Jun 21, 2016	10.43	10.50	10.30	10.37	430,125	-0.03(-0.25%)
Jun 20, 2016	10.22	10.43	10.11	10.40	1,043,370	+0.31(+3.05%)
Jun 17, 2016	10.30	10.36	10.08	10.09	1,230,690	-0.19(-1.87%)
Jun 16, 2016	10.17	10.31	10.16	10.28	345,470	+0.04(+0.35%)
Jun 15, 2016	10.36	10.40	10.21	10.24	370,540	-0.10(-0.93%)
Jun 14, 2016	10.23	10.37	10.22	10.34	581,470	+0.08(+0.78%)
Jun 13, 2016	10.20	10.29	10.17	10.26	757,350	+0.00(+0.02%)
Jun 10, 2016	10.37	10.50	10.20	10.26	729,845	-0.20(-1.91%)
Jun 09, 2016	10.42	10.54	10.38	10.46	1,170,000	-0.06(-0.59%)
Jun 08, 2016	10.46	10.57	10.34	10.52	1,087,005	+0.06(+0.61%)
Jun 07, 2016	10.46	10.50	10.37	10.46	447,950	-0.03(-0.25%)
Jun 06, 2016	10.46	10.50	10.36	10.48	736,955	+0.03(+0.25%)
Jun 03, 2016	10.38	10.51	10.27	10.46	830,340	+0.06(+0.58%)
Jun 02, 2016	10.29	10.44	10.29	10.40	955,020	+0.01(+0.06%)
Jun 01, 2016	10.37	10.41	10.30	10.39	1,069,070	+0.03(+0.29%)
May 31, 2016	10.37	10.43	10.26	10.36	1,167,970	+0.01(+0.06%)
May 27, 2016	10.28	10.35	10.35	10.35	779,500	+0.11(+1.11%)
May 26, 2016	10.19	10.28	10.05	10.24	942,250	+0.05(+0.51%)
May 25, 2016	10.16	10.25	10.06	10.19	1,795,990	+0.03(+0.32%)
May 24, 2016	9.848	10.17	9.798	10.16	934,350	+0.34(+3.42%)
May 23, 2016	9.826	9.876	9.722	9.820	1,156,030	-0.00(-0.04%)
May 20, 2016	9.660	9.828	9.660	9.824	773,585	+0.21(+2.18%)
May 19, 2016	9.614	9.725	9.458	9.614	525,945	-0.03(-0.35%)
May 18, 2016	9.494	9.724	9.416	9.648	693,755	+0.12(+1.22%)
May 17, 2016	9.734	9.798	9.499	9.532	962,215	-0.26(-2.64%)
May 16, 2016	9.764	10.03	9.708	9.790	716,925	+0.06(+0.58%)
May 13, 2016	9.794	9.880	9.688	9.734	435,940	-0.09(-0.88%)
May 12, 2016	9.652	9.844	9.639	9.820	1,041,985	+0.16(+1.66%)
May 11, 2016	9.712	9.788	9.650	9.660	697,565	-0.07(-0.74%)
May 10, 2016	9.794	9.799	9.666	9.732	394,060	-0.02(-0.18%)
May 09, 2016	9.740	9.928	9.700	9.750	951,430	-0.10(-0.98%)
May 06, 2016	9.586	9.860	9.586	9.846	1,424,405	+0.20(+2.03%)
May 05, 2016	9.524	9.678	9.460	9.650	1,617,850	+0.17(+1.84%)
May 04, 2016	9.406	9.560	9.248	9.476	1,110,000	+0.01(+0.15%)
May 03, 2016	9.608	9.796	9.380	9.462	1,540,025	-0.19(-1.95%)

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.