Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.38	15.06	14.26	15.03	1,465,794	+0.54(+3.73%)
Jul 28, 2016	15.06	15.30	14.44	14.49	2,210,407	-0.61(-4.04%)
Jul 27, 2016	15.77	16.33	14.85	15.10	4,213,403	-1.88(-11.07%)
Jul 26, 2016	16.86	17.44	16.85	16.98	1,266,767	+0.08(+0.47%)
Jul 25, 2016	17.10	17.10	16.45	16.90	1,262,348	-0.42(-2.42%)
Jul 22, 2016	17.28	17.48	17.01	17.32	727,851	+0.00(+0.00%)
Jul 21, 2016	16.98	17.45	16.93	17.32	637,174	+0.15(+0.87%)
Jul 20, 2016	17.11	17.29	16.72	17.17	596,206	+0.07(+0.41%)
Jul 19, 2016	17.24	17.42	16.97	17.10	465,178	-0.22(-1.27%)
Jul 18, 2016	16.79	17.55	16.72	17.32	828,362	+0.57(+3.40%)
Jul 15, 2016	16.93	17.13	16.69	16.75	583,617	-0.10(-0.59%)
Jul 14, 2016	17.16	17.37	16.79	16.85	745,103	-0.20(-1.17%)
Jul 13, 2016	17.62	17.88	16.78	17.05	955,420	-0.50(-2.85%)
Jul 12, 2016	17.75	17.99	17.52	17.55	1,579,499	+0.08(+0.46%)
Jul 11, 2016	16.96	17.58	16.93	17.47	1,121,230	+0.62(+3.68%)
Jul 08, 2016	16.50	17.10	16.36	16.85	1,012,875	+0.49(+3.00%)
Jul 07, 2016	15.94	16.56	15.92	16.36	904,446	+0.55(+3.48%)
Jul 06, 2016	15.22	15.89	15.15	15.81	613,500	+0.32(+2.07%)
Jul 05, 2016	15.72	15.84	15.02	15.49	784,174	-0.39(-2.46%)
Jul 01, 2016	15.51	15.88	15.88	15.88	1,025,500	+0.46(+2.98%)
Jun 30, 2016	15.27	15.43	14.90	15.42	1,515,719	+0.10(+0.65%)
Jun 29, 2016	14.89	15.41	14.77	15.32	851,304	+0.63(+4.29%)
Jun 28, 2016	14.53	14.94	14.47	14.69	982,226	+0.40(+2.80%)
Jun 27, 2016	15.36	15.50	14.13	14.29	1,881,835	-1.42(-9.04%)
Jun 24, 2016	15.09	15.81	15.00	15.71	1,260,296	-0.07(-0.44%)
Jun 23, 2016	15.44	15.86	15.42	15.78	903,194	+0.36(+2.33%)
Jun 22, 2016	15.58	15.76	15.26	15.42	847,846	-0.03(-0.19%)
Jun 21, 2016	16.00	16.10	15.20	15.45	1,648,719	-0.48(-3.01%)
Jun 20, 2016	16.00	16.25	15.34	15.93	2,166,238	+0.15(+0.95%)
Jun 17, 2016	14.27	16.49	14.19	15.78	7,126,418	+2.55(+19.27%)
Jun 16, 2016	13.00	13.34	12.67	13.23	672,794	+0.09(+0.68%)
Jun 15, 2016	13.25	13.67	13.13	13.14	918,148	-0.02(-0.15%)
Jun 14, 2016	13.29	13.46	12.90	13.16	674,048	-0.19(-1.42%)
Jun 13, 2016	13.45	13.60	13.12	13.35	1,147,953	-0.15(-1.11%)
Jun 10, 2016	14.09	14.26	13.38	13.50	996,431	-0.83(-5.79%)
Jun 09, 2016	14.27	14.45	14.09	14.33	696,979	-0.14(-0.97%)
Jun 08, 2016	14.33	14.55	14.31	14.47	587,984	+0.18(+1.26%)
Jun 07, 2016	14.00	14.59	14.00	14.29	1,157,211	+0.21(+1.49%)
Jun 06, 2016	13.30	14.09	13.27	14.08	785,829	+0.69(+5.15%)
Jun 03, 2016	13.45	13.52	13.05	13.39	673,419	-0.06(-0.45%)
Jun 02, 2016	12.98	13.49	12.95	13.45	904,014	+0.44(+3.38%)
Jun 01, 2016	13.00	13.23	12.90	13.01	754,434	-0.09(-0.69%)
May 31, 2016	12.91	13.22	12.76	13.10	824,363	+0.30(+2.34%)
May 27, 2016	12.51	12.80	12.80	12.80	637,800	+0.27(+2.15%)
May 26, 2016	12.58	12.95	12.50	12.53	805,049	+0.00(+0.00%)
May 25, 2016	11.93	12.67	11.93	12.53	1,082,753	+0.52(+4.33%)
May 24, 2016	11.60	12.10	11.60	12.01	846,855	+0.11(+0.92%)
May 23, 2016	12.00	12.10	11.84	11.90	850,243	-0.12(-1.00%)
May 20, 2016	11.50	12.15	11.47	12.02	1,136,615	+0.56(+4.89%)
May 19, 2016	11.33	11.60	11.21	11.46	816,226	+0.11(+0.97%)
May 18, 2016	11.56	11.64	11.28	11.35	870,432	-0.24(-2.07%)
May 17, 2016	11.40	12.05	11.40	11.59	1,473,060	+0.18(+1.58%)
May 16, 2016	11.46	11.65	11.31	11.41	1,546,968	+0.07(+0.62%)
May 13, 2016	11.54	11.79	11.29	11.34	1,262,232	-0.24(-2.07%)
May 12, 2016	11.60	11.97	11.53	11.58	1,918,328	+0.07(+0.61%)
May 11, 2016	12.23	12.26	11.44	11.51	2,596,400	-0.88(-7.10%)
May 10, 2016	11.10	13.18	11.07	12.39	5,843,548	-1.06(-7.88%)
May 09, 2016	13.26	13.60	12.64	13.45	2,103,196	-0.08(-0.59%)
May 06, 2016	13.23	13.53	13.11	13.53	645,642	+0.17(+1.27%)
May 05, 2016	13.90	14.06	13.34	13.36	786,054	-0.55(-3.95%)
May 04, 2016	14.03	14.40	13.79	13.91	465,700	-0.17(-1.21%)
May 03, 2016	14.45	14.51	13.97	14.08	840,829	-0.63(-4.28%)

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.