Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.13	13.28	13.01	13.26	25,417,838	+0.07(+0.54%)
Jul 28, 2016	13.13	13.23	12.98	13.19	20,597,328	+0.06(+0.47%)
Jul 27, 2016	13.49	13.56	13.09	13.12	27,560,082	-0.31(-2.32%)
Jul 26, 2016	13.45	13.68	13.34	13.44	21,938,072	-0.08(-0.62%)
Jul 25, 2016	13.67	13.70	13.50	13.52	21,841,894	-0.23(-1.70%)
Jul 22, 2016	13.63	13.85	13.51	13.75	37,436,020	+0.17(+1.29%)
Jul 21, 2016	13.74	14.02	13.46	13.58	56,106,652	-0.74(-5.16%)
Jul 20, 2016	14.14	14.46	13.97	14.32	42,581,684	+0.10(+0.68%)
Jul 19, 2016	14.11	14.26	13.88	14.22	30,640,066	+0.12(+0.83%)
Jul 18, 2016	13.61	14.19	13.52	14.10	39,726,764	+0.47(+3.47%)
Jul 15, 2016	13.63	13.68	13.46	13.63	23,547,216	+0.08(+0.62%)
Jul 14, 2016	13.16	13.68	13.12	13.55	49,866,156	+0.45(+3.41%)
Jul 13, 2016	12.90	13.12	12.75	13.10	34,917,496	+0.26(+2.02%)
Jul 12, 2016	12.64	13.01	12.57	12.84	29,847,732	+0.38(+3.07%)
Jul 11, 2016	12.31	12.54	12.22	12.46	33,413,938	+0.44(+3.67%)
Jul 08, 2016	12.07	12.13	11.93	12.02	20,124,640	+0.09(+0.76%)
Jul 07, 2016	11.93	12.11	11.77	11.93	19,975,792	+0.07(+0.60%)
Jul 06, 2016	11.77	11.87	11.63	11.85	24,701,396	+0.00(+0.00%)
Jul 05, 2016	11.96	11.96	11.67	11.85	20,458,330	-0.27(-2.19%)
Jul 01, 2016	12.11	12.12	12.12	12.12	22,607,706	-0.01(-0.11%)
Jun 30, 2016	12.00	12.14	11.87	12.13	25,003,742	+0.12(+1.03%)
Jun 29, 2016	11.60	12.15	11.57	12.01	38,622,152	+0.53(+4.63%)
Jun 28, 2016	11.47	11.60	11.27	11.48	25,982,876	+0.20(+1.78%)
Jun 27, 2016	11.45	11.55	11.12	11.28	33,388,348	-0.38(-3.28%)
Jun 24, 2016	11.57	11.94	11.57	11.66	41,320,052	-0.59(-4.81%)
Jun 23, 2016	12.13	12.25	12.01	12.25	17,083,622	+0.25(+2.11%)
Jun 22, 2016	12.18	12.26	11.94	12.00	21,447,142	-0.18(-1.49%)
Jun 21, 2016	11.69	12.28	11.69	12.18	40,667,948	+0.45(+3.81%)
Jun 20, 2016	11.87	11.90	11.67	11.73	25,379,950	+0.04(+0.33%)
Jun 17, 2016	11.53	11.69	11.47	11.69	25,011,742	+0.29(+2.50%)
Jun 16, 2016	11.30	11.44	11.08	11.41	17,703,414	-0.03(-0.28%)
Jun 15, 2016	11.31	11.66	11.24	11.44	20,726,532	+0.10(+0.91%)
Jun 14, 2016	11.19	11.39	11.06	11.34	17,772,508	+0.07(+0.63%)
Jun 13, 2016	11.17	11.48	11.15	11.26	17,353,800	-0.08(-0.74%)
Jun 10, 2016	11.57	11.63	11.32	11.35	20,837,570	-0.37(-3.15%)
Jun 09, 2016	11.63	11.75	11.50	11.72	19,828,374	-0.03(-0.22%)
Jun 08, 2016	12.05	12.06	11.71	11.74	21,137,616	-0.22(-1.84%)
Jun 07, 2016	12.12	12.15	11.95	11.96	20,489,388	-0.07(-0.59%)
Jun 06, 2016	11.76	12.07	11.76	12.04	26,627,432	+0.38(+3.22%)
Jun 03, 2016	11.65	11.76	11.50	11.66	14,348,536	+0.02(+0.17%)
Jun 02, 2016	11.55	11.67	11.48	11.64	14,326,608	+0.00(+0.00%)
Jun 01, 2016	11.72	11.71	11.50	11.64	19,588,734	-0.08(-0.66%)
May 31, 2016	11.58	11.83	11.57	11.72	24,869,694	+0.15(+1.29%)
May 27, 2016	11.52	11.57	11.57	11.57	20,102,184	-0.05(-0.39%)
May 26, 2016	11.68	11.71	11.42	11.61	26,673,078	+0.05(+0.45%)
May 25, 2016	11.34	11.63	11.32	11.56	19,509,084	+0.34(+3.00%)
May 24, 2016	11.34	11.38	11.10	11.23	17,649,734	-0.07(-0.63%)
May 23, 2016	11.36	11.49	11.28	11.30	17,070,302	-0.21(-1.80%)
May 20, 2016	11.28	11.56	11.23	11.50	23,805,296	+0.32(+2.84%)
May 19, 2016	10.97	11.26	10.90	11.19	20,178,020	+0.14(+1.29%)
May 18, 2016	11.44	11.48	10.96	11.04	27,299,880	-0.41(-3.57%)
May 17, 2016	11.19	11.64	11.11	11.45	35,622,912	+0.29(+2.61%)
May 16, 2016	11.24	11.33	11.08	11.16	23,844,978	+0.06(+0.53%)
May 13, 2016	10.98	11.26	10.97	11.10	17,001,950	+0.06(+0.59%)
May 12, 2016	11.18	11.24	10.96	11.04	19,591,342	-0.02(-0.18%)
May 11, 2016	11.10	11.20	10.91	11.06	22,554,190	-0.08(-0.70%)
May 10, 2016	11.08	11.27	11.02	11.13	20,754,866	+0.11(+1.00%)
May 09, 2016	10.92	11.05	10.78	11.02	26,954,014	+0.10(+0.95%)
May 06, 2016	11.01	11.24	10.91	10.92	26,251,180	-0.19(-1.69%)
May 05, 2016	11.28	11.47	11.04	11.11	21,838,248	-0.01(-0.06%)
May 04, 2016	11.18	11.32	10.92	11.12	23,225,980	-0.07(-0.64%)
May 03, 2016	11.20	11.28	10.99	11.19	23,396,758	-0.21(-1.88%)

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.