Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.70	16.91	16.65	16.66	518,968	+0.11(+0.66%)
Jul 28, 2016	16.47	16.58	16.43	16.55	516,284	-0.01(-0.06%)
Jul 27, 2016	16.71	16.71	16.27	16.56	1,244,095	-0.30(-1.75%)
Jul 26, 2016	17.34	17.36	16.81	16.86	639,434	-0.25(-1.49%)
Jul 25, 2016	17.47	17.62	17.11	17.11	31,048	+0.78(+4.79%)
Jul 22, 2016	16.14	16.40	15.95	16.33	516,310	+0.39(+2.47%)
Jul 21, 2016	15.90	16.10	15.85	15.94	2,916,201	+1.50(+10.35%)
Jul 20, 2016	14.39	14.49	14.33	14.44	89,401	+0.44(+3.14%)
Jul 19, 2016	14.06	14.22	13.99	14.00	101,007	-0.22(-1.55%)
Jul 18, 2016	14.28	14.28	14.19	14.22	54,724	+0.17(+1.21%)
Jul 15, 2016	14.18	14.39	13.96	14.05	65,162	-0.37(-2.57%)
Jul 14, 2016	14.72	14.72	14.36	14.42	42,808	-0.04(-0.28%)
Jul 13, 2016	14.56	14.66	14.22	14.46	74,738	+0.21(+1.47%)
Jul 12, 2016	14.25	14.44	14.21	14.25	126,943	+0.28(+2.00%)
Jul 11, 2016	13.66	14.04	13.66	13.97	52,139	+0.39(+2.87%)
Jul 08, 2016		13.14	13.14	13.58	22,227	+0.44(+3.35%)
Jul 07, 2016	13.47	13.47	12.99	13.14	31,151	+0.04(+0.34%)
Jul 05, 2016	13.17	13.20	13.02	13.10	138,459	-0.62(-4.49%)
Jul 01, 2016		13.71	13.71	13.71	0	-0.29(-2.07%)
Jun 30, 2016	13.88	14.00	13.46	14.00	61,725	-0.29(-2.00%)
Jun 29, 2016	14.07	14.49	14.07	14.29	61,689	+0.27(+1.89%)
Jun 28, 2016	14.04	14.34	13.67	14.02	97,035	+0.50(+3.70%)
Jun 27, 2016	13.36	13.71	13.36	13.52	79,228	-1.46(-9.78%)
Jun 24, 2016	14.73	15.75	14.62	14.98	56,998	-3.00(-16.70%)
Jun 23, 2016	17.93	17.99	17.61	17.99	89,200	+0.58(+3.33%)
Jun 22, 2016	17.22	17.57	17.22	17.41	29,493	+0.32(+1.87%)
Jun 21, 2016	16.96	17.23	16.90	17.09	90,939	-0.14(-0.81%)
Jun 20, 2016	17.41	17.48	17.18	17.23	39,828	+0.70(+4.23%)
Jun 17, 2016	16.09	16.64	16.09	16.53	42,869	+0.78(+4.95%)
Jun 16, 2016	15.57	15.81	15.31	15.75	50,917	-0.96(-5.75%)
Jun 15, 2016	16.77	17.04	16.71	16.71	186,492	+0.46(+2.80%)
Jun 14, 2016	16.43	16.48	16.17	16.25	41,017	-0.34(-2.03%)
Jun 13, 2016	16.72	16.89	16.51	16.59	35,982	-0.35(-2.07%)
Jun 10, 2016	17.21	17.49	16.88	16.94	32,531	-0.83(-4.66%)
Jun 09, 2016	17.77	17.85	17.67	17.77	20,278	-0.20(-1.11%)
Jun 08, 2016	18.04	18.04	17.74	17.97	173,531	-0.02(-0.11%)
Jun 07, 2016	18.18	18.24	17.89	17.99	109,045	-0.15(-0.83%)
Jun 06, 2016	18.10	18.23	17.95	18.14	21,431	-0.05(-0.30%)
Jun 03, 2016	18.25	18.25	18.10	18.20	31,764	+0.20(+1.08%)
Jun 02, 2016	17.90	18.05	17.88	18.00	29,750	-0.03(-0.17%)
Jun 01, 2016	17.99	18.08	17.90	18.03	50,142	-0.22(-1.21%)
May 31, 2016	18.70	18.76	18.14	18.25	35,802	-0.15(-0.82%)
May 27, 2016		18.40	18.40	18.40	0	-0.15(-0.78%)
May 26, 2016	18.52	18.65	18.44	18.55	41,103	+0.05(+0.24%)
May 25, 2016	18.52	18.66	18.46	18.50	36,225	+0.24(+1.31%)
May 24, 2016	18.15	18.30	18.14	18.26	44,521	+0.12(+0.66%)
May 23, 2016	18.22	18.24	18.12	18.14	32,039	+0.14(+0.78%)
May 20, 2016	18.19	18.19	17.98	18.00	20,845	-0.14(-0.77%)
May 19, 2016	18.16	18.19	17.95	18.14	26,914	+0.21(+1.17%)
May 18, 2016	17.91	18.08	17.83	17.93	19,226	+0.43(+2.46%)
May 17, 2016	17.79	17.81	17.46	17.50	38,109	-0.10(-0.57%)
May 16, 2016	17.42	17.64	17.38	17.60	26,931	-0.24(-1.35%)
May 13, 2016	17.48	17.93	17.48	17.84	42,933	-0.08(-0.45%)
May 12, 2016	17.71	17.92	17.45	17.92	26,614	+0.25(+1.41%)
May 11, 2016	17.68	17.97	17.62	17.67	36,292	-1.22(-6.46%)
May 10, 2016	18.68	18.91	18.67	18.89	25,308	+0.44(+2.36%)
May 09, 2016	18.46	18.52	18.39	18.45	35,073	+0.27(+1.51%)
May 06, 2016	18.20	18.53	18.16	18.18	16,928	-0.07(-0.38%)
May 05, 2016	18.25	18.40	18.14	18.25	32,462	-0.13(-0.71%)
May 04, 2016	18.36	18.41	18.15	18.38	19,850	-0.08(-0.43%)
May 03, 2016	18.50	18.50	18.28	18.46	33,796	-0.19(-1.02%)

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.