Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.89	11.97	11.79	11.95	1,824,189	+0.01(+0.12%)
Jul 28, 2016	11.88	11.95	11.68	11.94	2,453,826	+0.01(+0.06%)
Jul 27, 2016	12.74	12.75	11.90	11.93	3,053,981	-0.71(-5.61%)
Jul 26, 2016	12.66	12.70	12.58	12.64	1,634,833	-0.01(-0.06%)
Jul 25, 2016	12.59	12.70	12.52	12.64	727,885	+0.04(+0.30%)
Jul 22, 2016	12.49	12.74	12.46	12.61	791,206	+0.12(+0.96%)
Jul 21, 2016	12.65	12.69	12.43	12.49	1,224,867	-0.19(-1.53%)
Jul 20, 2016	12.49	12.70	12.40	12.68	997,188	+0.19(+1.49%)
Jul 19, 2016	12.60	12.60	12.37	12.49	1,131,367	-0.19(-1.53%)
Jul 18, 2016	12.61	12.70	12.58	12.69	532,636	+0.03(+0.24%)
Jul 15, 2016	12.68	12.73	12.57	12.66	770,476	-0.01(-0.12%)
Jul 14, 2016	12.72	12.80	12.64	12.67	950,446	-0.01(-0.06%)
Jul 13, 2016	12.72	12.76	12.59	12.68	875,533	+0.00(+0.00%)
Jul 12, 2016	12.61	12.74	12.61	12.68	1,282,398	+0.12(+0.95%)
Jul 11, 2016	12.41	12.58	12.35	12.56	892,141	+0.17(+1.38%)
Jul 08, 2016	12.40	12.53	12.34	12.39	905,393	+0.05(+0.42%)
Jul 07, 2016	12.37	12.48	12.29	12.34	1,073,083	+0.01(+0.06%)
Jul 06, 2016	12.29	12.36	12.20	12.33	898,323	+0.01(+0.12%)
Jul 05, 2016	12.42	12.48	12.17	12.32	971,671	-0.18(-1.43%)
Jul 01, 2016	12.27	12.49	12.49	12.49	1,054,746	+0.22(+1.82%)
Jun 30, 2016	12.14	12.27	12.08	12.27	1,274,165	+0.15(+1.23%)
Jun 29, 2016	11.97	12.13	11.94	12.12	948,423	+0.28(+2.39%)
Jun 28, 2016	11.87	11.97	11.69	11.84	1,733,565	+0.09(+0.76%)
Jun 27, 2016	11.94	12.00	11.58	11.75	1,685,258	-0.31(-2.54%)
Jun 24, 2016	12.14	12.30	12.00	12.05	1,674,611	-0.48(-3.87%)
Jun 23, 2016	12.26	12.55	12.23	12.54	979,749	+0.37(+3.07%)
Jun 22, 2016	12.25	12.31	12.14	12.17	993,817	-0.04(-0.30%)
Jun 21, 2016	12.17	12.24	12.03	12.20	1,012,630	+0.03(+0.24%)
Jun 20, 2016	12.23	12.35	12.16	12.17	790,324	+0.06(+0.49%)
Jun 17, 2016	11.84	12.13	11.82	12.12	1,293,237	+0.29(+2.42%)
Jun 16, 2016	11.79	11.85	11.68	11.83	737,698	-0.01(-0.06%)
Jun 15, 2016	11.84	11.97	11.78	11.84	1,013,704	+0.01(+0.06%)
Jun 14, 2016	11.92	11.97	11.79	11.83	1,585,426	-0.10(-0.80%)
Jun 13, 2016	11.89	12.00	11.77	11.92	1,431,720	-0.05(-0.43%)
Jun 10, 2016	12.12	12.20	11.93	11.98	1,457,292	-0.30(-2.45%)
Jun 09, 2016	12.24	12.31	12.12	12.28	1,246,341	-0.06(-0.48%)
Jun 08, 2016	12.34	12.38	12.22	12.34	1,696,432	+0.00(+0.00%)
Jun 07, 2016	12.34	12.44	12.19	12.34	1,412,638	+0.01(+0.06%)
Jun 06, 2016	12.30	12.39	12.26	12.33	1,303,259	+0.07(+0.54%)
Jun 03, 2016	12.28	12.37	12.16	12.26	1,508,893	-0.01(-0.06%)
Jun 02, 2016	12.25	12.32	12.12	12.27	1,985,263	+0.01(+0.12%)
Jun 01, 2016	12.20	12.27	12.11	12.25	1,423,066	+0.01(+0.06%)
May 31, 2016	12.28	12.40	12.15	12.25	1,193,801	-0.01(-0.12%)
May 27, 2016	12.26	12.26	12.26	12.26	774,602	-0.01(-0.06%)
May 26, 2016	12.17	12.28	12.09	12.27	723,110	+0.10(+0.85%)
May 25, 2016	12.12	12.28	12.01	12.17	1,073,226	+0.08(+0.67%)
May 24, 2016	12.15	12.18	12.03	12.09	830,090	+0.01(+0.06%)
May 23, 2016	12.15	12.27	12.07	12.08	743,303	-0.07(-0.60%)
May 20, 2016	12.09	12.19	12.01	12.15	878,106	+0.15(+1.22%)
May 19, 2016	11.88	12.14	11.88	12.01	792,023	+0.05(+0.43%)
May 18, 2016	12.17	12.19	11.89	11.95	1,014,595	-0.24(-1.93%)
May 17, 2016	12.49	12.49	12.13	12.19	1,539,893	-0.33(-2.64%)
May 16, 2016	12.25	12.63	12.23	12.52	1,925,063	+0.28(+2.28%)
May 13, 2016	12.47	12.64	12.12	12.24	2,404,131	-0.23(-1.83%)
May 12, 2016	12.31	12.48	12.16	12.47	2,209,260	+0.15(+1.19%)
May 11, 2016	12.27	12.34	12.12	12.32	2,091,852	+0.00(+0.00%)
May 10, 2016	12.07	12.35	12.04	12.32	1,197,834	+0.28(+2.32%)
May 09, 2016	12.05	12.14	11.92	12.04	949,301	-0.06(-0.49%)
May 06, 2016	11.98	12.15	11.92	12.10	1,154,998	+0.12(+0.98%)
May 05, 2016	12.24	12.32	11.92	11.98	1,209,388	-0.17(-1.39%)
May 04, 2016	12.05	12.29	12.05	12.15	1,027,187	+0.10(+0.79%)
May 03, 2016	11.79	12.11	11.79	12.06	2,283,841	+0.16(+1.36%)

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.