Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.90	17.12	16.80	16.98	467,993	+0.13(+0.77%)
Jul 28, 2016	16.92	17.00	16.41	16.85	949,200	-0.02(-0.12%)
Jul 27, 2016	16.58	16.99	16.48	16.87	447,730	+0.37(+2.24%)
Jul 26, 2016	16.32	16.62	16.25	16.50	566,324	+0.16(+0.98%)
Jul 25, 2016	16.19	16.46	16.08	16.34	356,155	+0.17(+1.05%)
Jul 22, 2016	16.11	16.28	15.71	16.17	225,130	+0.01(+0.06%)
Jul 21, 2016	16.26	16.57	15.96	16.16	415,621	-0.09(-0.55%)
Jul 20, 2016	15.87	16.43	15.85	16.25	343,678	+0.48(+3.04%)
Jul 19, 2016	15.91	16.25	15.55	15.77	351,510	-0.21(-1.31%)
Jul 18, 2016	15.60	16.14	15.59	15.98	437,458	+0.44(+2.83%)
Jul 15, 2016	15.42	15.79	15.34	15.54	284,699	+0.24(+1.57%)
Jul 14, 2016	15.33	15.42	14.93	15.30	328,245	+0.11(+0.72%)
Jul 13, 2016	15.64	15.69	14.84	15.19	269,580	-0.31(-2.00%)
Jul 12, 2016	15.66	15.78	15.44	15.50	342,308	-0.12(-0.77%)
Jul 11, 2016	15.29	15.69	15.29	15.62	277,091	+0.32(+2.09%)
Jul 08, 2016	15.26	15.07	15.07	15.30	339,646	+0.23(+1.53%)
Jul 07, 2016	14.68	15.25	14.68	15.07	663,434	+1.17(+8.42%)
Jul 05, 2016	14.49	14.54	13.64	13.90	610,750	-0.63(-4.34%)
Jul 01, 2016	14.38	14.53	14.53	14.53	680,600	+0.22(+1.54%)
Jun 30, 2016	14.18	14.33	13.97	14.31	295,569	+0.19(+1.35%)
Jun 29, 2016	13.99	14.27	13.82	14.12	324,830	+0.30(+2.17%)
Jun 28, 2016	14.22	14.44	13.70	13.82	471,026	-0.19(-1.36%)
Jun 27, 2016	14.60	14.60	13.80	14.01	464,646	-0.64(-4.37%)
Jun 24, 2016	14.24	14.70	14.04	14.65	990,807	-0.21(-1.41%)
Jun 23, 2016	15.12	15.27	14.82	14.86	364,843	-0.13(-0.87%)
Jun 22, 2016	15.04	15.41	14.90	14.99	283,606	+0.00(+0.00%)
Jun 21, 2016	15.05	15.13	14.81	14.99	417,954	-0.09(-0.60%)
Jun 20, 2016	15.27	15.38	14.81	15.08	472,197	+0.01(+0.07%)
Jun 17, 2016	14.64	15.21	14.52	15.07	958,436	+0.43(+2.94%)
Jun 16, 2016	14.95	15.06	14.41	14.64	444,895	-0.36(-2.40%)
Jun 15, 2016	14.84	15.35	14.82	15.00	378,920	+0.23(+1.56%)
Jun 14, 2016	14.80	15.04	14.52	14.77	305,305	-0.02(-0.14%)
Jun 13, 2016	15.03	15.15	14.72	14.79	311,575	-0.24(-1.60%)
Jun 10, 2016	15.25	15.51	14.79	15.03	394,175	-0.44(-2.84%)
Jun 09, 2016	15.50	15.54	15.18	15.47	562,915	-0.06(-0.39%)
Jun 08, 2016	15.14	15.65	14.97	15.53	474,348	+0.37(+2.44%)
Jun 07, 2016	14.51	15.29	14.51	15.16	528,255	+0.54(+3.69%)
Jun 06, 2016	14.54	15.13	14.11	14.62	891,271	+0.20(+1.39%)
Jun 03, 2016	13.52	14.80	13.50	14.42	2,848,582	-0.64(-4.25%)
Jun 02, 2016	14.80	15.18	14.69	15.06	900,495	+0.30(+2.03%)
Jun 01, 2016	14.74	15.11	14.55	14.76	498,358	-0.12(-0.81%)
May 31, 2016	14.54	14.98	14.52	14.88	700,832	+0.24(+1.64%)
May 27, 2016	14.45	14.64	14.64	14.64	315,900	+0.24(+1.67%)
May 26, 2016	14.25	14.82	14.15	14.40	368,084	+0.03(+0.21%)
May 25, 2016	14.20	14.44	13.74	14.37	388,760	+0.04(+0.28%)
May 24, 2016	14.26	14.39	14.00	14.33	378,935	+0.13(+0.92%)
May 23, 2016	14.86	14.87	13.95	14.20	469,056	-0.72(-4.83%)
May 20, 2016	14.57	15.00	14.40	14.92	368,719	+0.42(+2.90%)
May 19, 2016	14.25	14.75	14.25	14.50	355,487	+0.29(+2.04%)
May 18, 2016	14.11	14.34	13.75	14.21	395,750	-0.02(-0.14%)
May 17, 2016	14.48	14.63	14.04	14.23	451,383	-0.38(-2.60%)
May 16, 2016	14.61	14.79	14.53	14.61	226,826	-0.10(-0.68%)
May 13, 2016	14.71	15.29	14.38	14.71	326,035	-0.09(-0.61%)
May 12, 2016	15.23	15.73	14.70	14.80	406,362	-0.36(-2.37%)
May 11, 2016	15.48	15.53	14.98	15.16	462,049	-0.60(-3.81%)
May 10, 2016	15.87	16.19	15.52	15.76	290,877	-0.20(-1.25%)
May 09, 2016	15.42	16.55	15.39	15.96	497,534	+0.48(+3.10%)
May 06, 2016	14.49	15.49	14.40	15.48	528,113	+0.92(+6.32%)
May 05, 2016	15.21	15.59	14.43	14.56	1,441,304	-1.49(-9.28%)
May 04, 2016	16.10	16.47	15.94	16.05	440,939	-0.10(-0.62%)
May 03, 2016	16.59	16.90	15.90	16.15	490,858	-0.51(-3.06%)

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.