Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.66	13.69	13.38	13.49	22,189,466	-0.07(-0.51%)
Jul 28, 2016	13.88	13.94	13.46	13.56	25,965,046	-0.37(-2.68%)
Jul 27, 2016	14.58	14.62	13.80	13.94	35,668,116	-0.47(-3.27%)
Jul 26, 2016	13.75	14.43	13.69	14.41	39,662,736	+0.74(+5.39%)
Jul 25, 2016	13.75	14.07	13.63	13.67	52,283,276	+0.78(+6.02%)
Jul 22, 2016	12.97	12.97	12.78	12.90	19,097,158	-0.05(-0.38%)
Jul 21, 2016	13.24	13.26	12.85	12.94	17,037,938	-0.40(-3.02%)
Jul 20, 2016	13.09	13.38	13.00	13.35	36,309,516	+0.36(+2.80%)
Jul 19, 2016	12.98	13.02	12.82	12.98	31,124,634	-0.12(-0.90%)
Jul 18, 2016	13.01	13.12	12.86	13.10	17,493,136	+0.21(+1.60%)
Jul 15, 2016	13.07	13.26	12.81	12.90	18,374,616	-0.16(-1.20%)
Jul 14, 2016	13.26	13.31	13.03	13.05	19,034,492	+0.00(+0.00%)
Jul 13, 2016	13.00	13.15	12.84	13.05	23,487,154	+0.06(+0.45%)
Jul 12, 2016	12.77	13.21	12.75	12.99	35,863,604	+0.58(+4.67%)
Jul 11, 2016	12.56	12.75	12.38	12.41	23,211,500	+0.02(+0.16%)
Jul 08, 2016	12.17	12.49	11.98	12.39	28,464,446	+0.41(+3.44%)
Jul 07, 2016	11.69	12.33	11.68	11.98	34,062,504	+0.28(+2.44%)
Jul 05, 2016	12.16	12.23	11.59	11.70	37,973,208	-0.58(-4.72%)
Jul 01, 2016	12.36	12.28	12.28	12.28	70,099,912	-1.24(-9.16%)
Jun 30, 2016	13.10	13.53	12.99	13.51	49,257,692	+0.56(+4.32%)
Jun 29, 2016	13.06	13.18	12.71	12.95	37,539,916	+0.20(+1.54%)
Jun 28, 2016	12.41	12.81	12.39	12.76	35,463,752	+0.75(+6.21%)
Jun 27, 2016	12.90	13.00	11.88	12.01	46,757,112	-0.96(-7.42%)
Jun 24, 2016	13.26	13.60	12.90	12.97	78,896,080	-0.82(-5.98%)
Jun 23, 2016	13.17	13.91	13.17	13.80	72,415,520	+1.31(+10.46%)
Jun 22, 2016	12.55	12.81	12.44	12.49	27,446,580	-0.03(-0.23%)
Jun 21, 2016	12.32	12.60	12.21	12.52	25,515,760	+0.42(+3.49%)
Jun 20, 2016	12.29	12.43	12.07	12.10	21,869,882	+0.12(+0.98%)
Jun 17, 2016	11.76	12.13	11.74	11.98	20,979,180	+0.25(+2.09%)
Jun 16, 2016	11.66	11.77	11.37	11.74	22,859,566	-0.07(-0.58%)
Jun 15, 2016	11.94	12.03	11.74	11.81	17,809,642	+0.10(+0.84%)
Jun 14, 2016	11.85	12.10	11.53	11.71	22,311,910	-0.13(-1.08%)
Jun 13, 2016	11.79	12.13	11.73	11.83	15,853,542	-0.09(-0.74%)
Jun 10, 2016	12.10	12.15	11.83	11.92	21,829,440	-0.36(-2.96%)
Jun 09, 2016	12.25	12.47	12.02	12.29	22,279,564	-0.07(-0.56%)
Jun 08, 2016	12.85	12.85	12.29	12.36	26,340,142	-0.41(-3.23%)
Jun 07, 2016	12.60	12.91	12.58	12.77	21,799,134	+0.23(+1.80%)
Jun 06, 2016	12.66	12.81	12.53	12.54	25,293,164	-0.09(-0.70%)
Jun 03, 2016	12.79	12.81	12.40	12.63	28,841,470	-0.25(-1.91%)
Jun 02, 2016	12.72	12.97	12.52	12.88	32,522,572	+0.02(+0.15%)
Jun 01, 2016	12.38	12.86	12.09	12.86	36,405,412	+0.36(+2.91%)
May 31, 2016	12.43	12.68	12.04	12.49	50,503,588	+0.40(+3.33%)
May 27, 2016	11.76	12.09	12.09	12.09	30,381,370	+0.35(+3.01%)
May 26, 2016	11.50	11.81	11.48	11.74	24,060,956	+0.34(+3.02%)
May 25, 2016	11.38	11.57	11.22	11.39	29,733,718	+0.11(+0.96%)
May 24, 2016	11.11	11.29	10.96	11.28	25,891,052	+0.34(+3.14%)
May 23, 2016	10.65	10.97	10.64	10.94	28,885,328	+0.33(+3.15%)
May 20, 2016	10.13	10.62	10.11	10.61	31,757,246	+0.72(+7.25%)
May 19, 2016	9.821	10.08	9.738	9.890	19,195,678	+0.02(+0.20%)
May 18, 2016	9.507	10.10	9.507	9.870	27,508,812	+0.37(+3.93%)
May 17, 2016	9.478	9.743	9.325	9.497	22,513,758	-0.01(-0.10%)
May 16, 2016	9.438	9.497	9.340	9.507	16,542,835	+0.12(+1.26%)
May 13, 2016	9.487	9.615	9.242	9.389	21,908,892	-0.07(-0.73%)
May 12, 2016	9.969	10.08	9.183	9.458	41,813,040	-0.46(-4.65%)
May 11, 2016	9.841	10.15	9.831	9.919	18,121,736	+0.01(+0.10%)
May 10, 2016	9.762	9.929	9.659	9.910	19,964,566	+0.22(+2.23%)
May 09, 2016	9.821	9.890	9.586	9.694	20,849,336	-0.12(-1.20%)
May 06, 2016	9.802	10.03	9.674	9.811	21,344,758	-0.07(-0.70%)
May 05, 2016	9.880	10.21	9.831	9.880	26,936,736	+0.06(+0.60%)
May 04, 2016	10.07	10.30	9.625	9.821	41,586,028	-0.35(-3.47%)
May 03, 2016	10.30	10.43	10.07	10.17	28,354,074	-0.26(-2.45%)

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.