Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.12	18.18	17.76	18.13	71,522	-0.07(-0.38%)
Jul 28, 2016	18.14	18.38	17.93	18.20	86,166	+0.12(+0.66%)
Jul 27, 2016	17.73	18.16	17.60	18.08	80,758	+0.28(+1.57%)
Jul 26, 2016	18.00	18.10	17.74	17.80	64,680	-0.19(-1.06%)
Jul 25, 2016	17.87	18.07	17.33	17.99	127,987	+0.24(+1.35%)
Jul 22, 2016	17.69	18.01	17.14	17.75	218,625	+0.08(+0.45%)
Jul 21, 2016	17.82	17.85	17.59	17.67	39,494	-0.18(-1.01%)
Jul 20, 2016	17.03	18.09	16.99	17.85	100,469	+0.95(+5.62%)
Jul 19, 2016	16.98	17.07	16.71	16.90	48,917	-0.06(-0.35%)
Jul 18, 2016	16.86	17.21	16.86	16.96	81,581	+0.06(+0.36%)
Jul 15, 2016	16.92	17.30	16.74	16.90	81,740	+0.06(+0.36%)
Jul 14, 2016	17.33	17.65	16.73	16.84	121,573	-0.47(-2.72%)
Jul 13, 2016	18.04	18.08	17.17	17.31	126,571	-0.83(-4.58%)
Jul 12, 2016	17.99	18.91	17.81	18.14	215,159	+0.23(+1.28%)
Jul 11, 2016	17.99	18.10	17.88	17.91	96,270	+0.01(+0.06%)
Jul 08, 2016	17.93	17.89	17.89	17.90	160,906	+0.01(+0.06%)
Jul 07, 2016	17.64	18.13	17.56	17.89	170,165	+0.52(+2.99%)
Jul 05, 2016	18.19	18.19	17.35	17.37	143,704	-0.80(-4.40%)
Jul 01, 2016	17.96	18.17	18.17	18.17	155,300	+0.27(+1.51%)
Jun 30, 2016	17.93	18.32	17.19	17.90	266,187	+0.11(+0.62%)
Jun 29, 2016	16.86	18.45	16.80	17.79	491,597	+1.10(+6.59%)
Jun 28, 2016	16.34	16.95	16.34	16.69	334,816	+0.59(+3.66%)
Jun 27, 2016	16.38	16.38	15.71	16.10	283,665	-0.06(-0.37%)
Jun 24, 2016	15.10	16.28	14.93	16.16	590,111	+0.53(+3.39%)
Jun 23, 2016	15.75	16.22	15.29	15.63	165,531	-0.07(-0.45%)
Jun 22, 2016	15.79	15.93	15.52	15.70	133,839	-0.15(-0.95%)
Jun 21, 2016	15.87	16.05	15.32	15.85	146,709	+0.11(+0.70%)
Jun 20, 2016	15.84	16.12	15.62	15.74	115,287	+0.09(+0.58%)
Jun 17, 2016	15.99	16.13	15.64	15.65	377,433	-0.38(-2.37%)
Jun 16, 2016	16.61	16.79	15.95	16.03	265,321	-0.88(-5.20%)
Jun 15, 2016	16.08	17.47	15.68	16.91	1,137,080	+0.93(+5.82%)
Jun 14, 2016	15.55	16.07	15.32	15.98	308,226	+0.50(+3.23%)
Jun 13, 2016	15.11	15.55	15.03	15.48	221,353	+0.21(+1.38%)
Jun 10, 2016	15.25	15.63	15.11	15.27	240,693	+0.16(+1.06%)
Jun 09, 2016	14.53	15.30	14.38	15.11	361,788	+0.47(+3.21%)
Jun 08, 2016	14.34	14.75	14.34	14.64	224,022	+0.25(+1.74%)
Jun 07, 2016	14.28	14.60	14.16	14.39	81,279	+0.02(+0.14%)
Jun 06, 2016	14.22	14.80	14.06	14.37	162,439	+0.20(+1.41%)
Jun 03, 2016	14.24	14.44	13.85	14.17	301,132	-0.07(-0.49%)
Jun 02, 2016	14.54	14.92	14.03	14.24	417,808	-0.29(-2.00%)
Jun 01, 2016	13.73	14.71	13.73	14.53	686,659	+0.77(+5.63%)
May 31, 2016	14.00	14.09	13.50	13.76	864,512	-0.29(-2.10%)
May 27, 2016	13.71	14.05	14.05	14.05	399,200	+0.41(+3.01%)
May 26, 2016	14.21	14.21	13.51	13.64	180,331	-0.60(-4.21%)
May 25, 2016	14.35	14.35	14.10	14.24	254,795	+0.04(+0.28%)
May 24, 2016	14.10	14.29	13.73	14.20	173,795	+0.22(+1.57%)
May 23, 2016	14.40	14.79	13.94	13.98	323,948	-0.42(-2.92%)
May 20, 2016	14.26	14.46	13.97	14.40	526,716	+0.15(+1.05%)
May 19, 2016	14.35	14.42	13.95	14.25	267,864	-0.11(-0.77%)
May 18, 2016	14.10	14.49	14.10	14.36	215,618	+0.22(+1.56%)
May 17, 2016	14.41	14.61	14.00	14.14	571,493	-0.22(-1.53%)
May 16, 2016	14.25	14.49	14.15	14.36	403,101	+0.18(+1.27%)
May 13, 2016	14.35	14.48	13.99	14.18	201,155	-0.15(-1.05%)
May 12, 2016	14.43	14.59	14.14	14.33	194,142	-0.03(-0.21%)
May 11, 2016	14.41	14.52	14.29	14.36	180,389	-0.03(-0.21%)
May 10, 2016	14.45	14.90	14.22	14.39	217,359	+0.00(+0.00%)
May 09, 2016	13.90	14.75	13.90	14.39	274,898	+0.48(+3.45%)
May 06, 2016	14.21	14.41	12.25	13.91	906,775	-0.88(-5.95%)
May 05, 2016	15.09	15.09	14.30	14.79	170,875	-0.27(-1.79%)
May 04, 2016	16.07	16.11	14.63	15.06	203,604	-0.91(-5.70%)
May 03, 2016	16.28	16.59	15.91	15.97	172,543	-0.42(-2.56%)

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.