Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.87	17.88	17.48	17.59	510,995	-0.45(-2.51%)
Jul 28, 2016	18.72	18.90	17.84	18.04	839,233	-1.65(-8.40%)
Jul 27, 2016	19.25	19.80	19.25	19.69	455,592	+0.44(+2.30%)
Jul 26, 2016	19.05	19.38	19.00	19.25	223,970	+0.17(+0.88%)
Jul 25, 2016	19.09	19.30	19.01	19.08	169,115	-0.04(-0.21%)
Jul 22, 2016	19.14	19.16	18.89	19.12	135,230	-0.03(-0.15%)
Jul 21, 2016	18.80	19.46	18.04	19.15	253,184	-0.07(-0.36%)
Jul 20, 2016	19.24	19.32	19.12	19.22	357,996	+0.02(+0.10%)
Jul 19, 2016	19.13	19.24	18.92	19.20	227,969	+0.02(+0.10%)
Jul 18, 2016	18.89	19.27	18.89	19.18	194,335	+0.25(+1.30%)
Jul 15, 2016	18.79	18.97	18.43	18.93	226,200	+0.28(+1.48%)
Jul 14, 2016	18.67	18.69	18.50	18.66	160,057	+0.18(+0.96%)
Jul 13, 2016	18.57	18.81	18.45	18.48	123,665	-0.05(-0.27%)
Jul 12, 2016	18.38	18.63	18.29	18.53	134,221	+0.27(+1.45%)
Jul 11, 2016	18.20	18.36	18.17	18.27	108,529	+0.13(+0.71%)
Jul 08, 2016	17.96	18.19	17.73	18.14	136,160	+0.40(+2.28%)
Jul 07, 2016	17.78	17.91	17.65	17.73	197,595	+0.02(+0.11%)
Jul 05, 2016	17.82	18.05	17.56	17.71	431,929	-0.29(-1.59%)
Jul 01, 2016	17.69	18.00	18.00	18.00	133,216	+0.29(+1.61%)
Jun 30, 2016	17.62	17.84	17.34	17.71	221,379	+0.19(+1.07%)
Jun 29, 2016	17.49	17.97	17.25	17.53	359,320	+0.27(+1.54%)
Jun 28, 2016	17.22	17.34	17.11	17.26	240,274	+0.29(+1.68%)
Jun 27, 2016	17.13	17.14	16.83	16.98	434,618	-0.46(-2.65%)
Jun 24, 2016	17.45	17.63	16.98	17.44	632,927	-0.68(-3.75%)
Jun 23, 2016	17.89	18.12	17.14	18.12	177,016	+0.40(+2.28%)
Jun 22, 2016	17.00	17.72	16.95	17.71	499,002	+0.82(+4.83%)
Jun 21, 2016	16.73	16.91	16.61	16.90	209,129	+0.15(+0.88%)
Jun 20, 2016	16.47	17.02	16.26	16.75	135,090	+0.45(+2.78%)
Jun 17, 2016	16.41	16.71	16.13	16.30	414,685	-0.06(-0.36%)
Jun 16, 2016	16.24	16.39	16.04	16.36	156,580	+0.05(+0.30%)
Jun 15, 2016	16.41	16.59	16.27	16.31	149,687	-0.09(-0.54%)
Jun 14, 2016	16.39	16.52	16.26	16.40	95,439	-0.06(-0.36%)
Jun 13, 2016	16.79	17.15	16.40	16.45	149,313	-0.42(-2.51%)
Jun 10, 2016	16.73	17.23	16.53	16.88	182,202	-0.11(-0.64%)
Jun 09, 2016	17.19	17.19	16.79	16.99	124,830	-0.33(-1.93%)
Jun 08, 2016	17.09	17.37	17.03	17.32	162,346	+0.30(+1.73%)
Jun 07, 2016	17.04	17.19	17.00	17.03	137,070	-0.04(-0.23%)
Jun 06, 2016	16.84	17.16	16.84	17.06	109,111	+0.22(+1.29%)
Jun 03, 2016	17.16	17.16	16.52	16.85	73,993	-0.31(-1.78%)
Jun 02, 2016	17.03	17.21	16.80	17.15	127,655	+0.05(+0.29%)
Jun 01, 2016	16.74	17.13	16.37	17.10	105,668	+0.29(+1.70%)
May 31, 2016	16.99	17.01	16.78	16.82	92,624	-0.10(-0.58%)
May 27, 2016	16.95	16.92	16.92	16.92	82,510	-0.01(-0.06%)
May 26, 2016	17.15	17.39	16.88	16.93	137,366	-0.15(-0.86%)
May 25, 2016	16.81	17.14	16.66	17.07	165,459	+0.36(+2.18%)
May 24, 2016	16.25	16.76	16.24	16.71	191,492	+0.60(+3.73%)
May 23, 2016	16.22	16.55	16.10	16.11	234,635	-0.11(-0.67%)
May 20, 2016	16.04	16.27	16.02	16.22	140,012	+0.29(+1.79%)
May 19, 2016	15.84	16.35	15.84	15.93	159,947	-0.05(-0.31%)
May 18, 2016	15.91	16.29	15.87	15.98	392,783	-0.02(-0.12%)
May 17, 2016	16.35	16.45	15.88	16.00	296,105	-0.40(-2.46%)
May 16, 2016	16.12	16.54	16.03	16.41	157,516	+0.29(+1.77%)
May 13, 2016	16.42	16.65	16.10	16.12	105,526	-0.38(-2.33%)
May 12, 2016	16.86	16.97	16.40	16.50	85,356	-0.29(-1.70%)
May 11, 2016	16.94	17.06	16.78	16.79	66,168	-0.21(-1.22%)
May 10, 2016	16.70	17.04	16.68	17.00	63,207	+0.40(+2.43%)
May 09, 2016	16.83	17.00	16.49	16.59	75,076	-0.20(-1.17%)
May 06, 2016	16.87	17.14	16.60	16.79	96,171	-0.11(-0.64%)
May 05, 2016	17.31	17.32	15.38	16.90	106,543	-0.31(-1.83%)
May 04, 2016	17.73	17.90	17.04	17.21	100,601	-0.59(-3.32%)
May 03, 2016	17.64	17.89	17.56	17.80	256,128	+0.02(+0.11%)

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.