Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.63	14.79	14.63	14.64	28,101	-0.02(-0.14%)
Jul 28, 2016	14.63	14.68	14.63	14.66	6,296	+0.06(+0.42%)
Jul 27, 2016	14.41	14.70	14.31	14.60	48,576	+0.32(+2.23%)
Jul 26, 2016	14.25	14.40	14.25	14.28	10,120	+0.05(+0.38%)
Jul 25, 2016	14.19	14.23	14.11	14.23	7,373	+0.04(+0.29%)
Jul 22, 2016	14.11	14.25	13.97	14.19	11,167	+0.15(+1.06%)
Jul 21, 2016	14.29	14.29	14.03	14.04	33,681	-0.20(-1.38%)
Jul 20, 2016	14.41	14.41	14.17	14.23	19,677	-0.10(-0.66%)
Jul 19, 2016	14.21	14.38	14.17	14.33	22,127	+0.17(+1.20%)
Jul 18, 2016	14.36	14.42	14.00	14.16	31,998	-0.21(-1.46%)
Jul 15, 2016	14.44	14.49	14.32	14.37	43,853	+0.03(+0.24%)
Jul 14, 2016	14.48	14.49	14.32	14.34	18,783	-0.12(-0.80%)
Jul 13, 2016	14.46	14.59	14.26	14.45	33,758	-0.05(-0.33%)
Jul 12, 2016	14.19	14.53	14.15	14.50	59,029	+0.37(+2.59%)
Jul 11, 2016	13.92	14.15	13.85	14.13	34,829	+0.24(+1.76%)
Jul 08, 2016	13.72	13.79	13.68	13.89	38,577	+0.21(+1.54%)
Jul 07, 2016	13.78	13.79	13.58	13.68	17,136	+0.07(+0.50%)
Jul 05, 2016	13.66	13.69	13.60	13.61	20,816	-0.03(-0.25%)
Jul 01, 2016	13.74	13.64	13.64	13.64	32,412	-0.08(-0.59%)
Jun 30, 2016	13.68	13.73	13.57	13.72	31,235	+0.09(+0.65%)
Jun 29, 2016	13.81	13.81	13.60	13.64	38,079	-0.07(-0.50%)
Jun 28, 2016	13.82	13.91	13.64	13.70	41,382	-0.03(-0.25%)
Jun 27, 2016	13.76	13.89	13.68	13.74	34,404	-0.10(-0.74%)
Jun 24, 2016	14.12	14.12	13.71	13.84	112,775	-0.14(-1.02%)
Jun 23, 2016	14.04	14.13	13.84	13.98	53,858	+0.04(+0.29%)
Jun 22, 2016	13.98	14.02	13.81	13.94	23,044	+0.01(+0.05%)
Jun 21, 2016	13.98	13.98	13.80	13.93	26,319	-0.01(-0.10%)
Jun 20, 2016	14.05	14.05	13.85	13.95	36,122	-0.07(-0.48%)
Jun 17, 2016	13.88	14.02	13.83	14.02	94,388	+0.18(+1.33%)
Jun 16, 2016	13.81	13.90	13.73	13.83	16,291	+0.00(+0.00%)
Jun 15, 2016	13.93	13.93	13.72	13.83	16,041	-0.07(-0.54%)
Jun 14, 2016	13.93	13.93	13.71	13.91	16,505	+0.05(+0.34%)
Jun 13, 2016	13.85	13.90	13.73	13.86	15,664	-0.03(-0.20%)
Jun 10, 2016	13.77	13.93	13.73	13.89	50,671	+0.08(+0.59%)
Jun 09, 2016	13.85	13.85	13.71	13.81	17,614	-0.10(-0.68%)
Jun 08, 2016	13.87	13.92	13.83	13.90	19,816	+0.07(+0.54%)
Jun 07, 2016	13.91	13.91	13.79	13.83	17,246	-0.06(-0.44%)
Jun 06, 2016	13.89	13.91	13.84	13.89	32,570	+0.01(+0.10%)
Jun 03, 2016	13.84	13.88	13.76	13.87	20,809	+0.01(+0.10%)
Jun 02, 2016	13.85	13.86	13.72	13.86	23,620	+0.01(+0.10%)
Jun 01, 2016	13.70	13.86	13.70	13.85	15,170	+0.08(+0.59%)
May 31, 2016	13.77	13.85	13.72	13.76	20,514	-0.04(-0.29%)
May 27, 2016	13.79	13.81	13.81	13.81	17,974	+0.07(+0.49%)
May 26, 2016	13.77	13.83	13.56	13.74	20,462	-0.07(-0.49%)
May 25, 2016	13.74	13.91	13.72	13.81	28,829	+0.11(+0.79%)
May 24, 2016	13.61	13.80	13.61	13.70	39,972	+0.18(+1.36%)
May 23, 2016	13.57	13.64	13.51	13.51	18,194	-0.09(-0.65%)
May 20, 2016	13.57	13.74	13.51	13.60	40,818	+0.09(+0.65%)
May 19, 2016	13.67	13.68	13.51	13.51	31,870	-0.19(-1.39%)
May 18, 2016	13.56	13.77	13.56	13.70	28,047	+0.15(+1.10%)
May 17, 2016	13.88	13.89	13.51	13.55	49,021	-0.34(-2.44%)
May 16, 2016	13.90	14.04	13.66	13.89	25,646	+0.05(+0.34%)
May 13, 2016	13.74	13.88	13.63	13.85	67,261	+0.21(+1.54%)
May 12, 2016	13.60	13.70	13.54	13.64	25,279	+0.05(+0.35%)
May 11, 2016	13.51	13.63	13.47	13.59	39,428	+0.08(+0.60%)
May 10, 2016	13.42	13.55	13.42	13.51	23,022	+0.07(+0.50%)
May 09, 2016	13.42	13.58	13.42	13.44	22,391	-0.05(-0.40%)
May 06, 2016	13.47	13.52	13.44	13.49	19,917	+0.03(+0.25%)
May 05, 2016	13.56	13.80	13.44	13.46	14,434	-0.05(-0.40%)
May 04, 2016	13.57	13.62	13.51	13.51	21,638	-0.07(-0.50%)
May 03, 2016	13.68	13.76	13.57	13.58	27,106	-0.20(-1.43%)

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.