Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.47	16.58	16.47	16.57	4,115,382	-0.07(-0.43%)
Jul 28, 2016	16.64	16.65	16.60	16.64	2,195,248	+0.00(+0.00%)
Jul 27, 2016	16.65	16.68	16.56	16.64	2,328,846	-0.08(-0.47%)
Jul 26, 2016	16.68	16.73	16.63	16.72	2,626,609	+0.29(+1.79%)
Jul 25, 2016	16.50	16.51	16.41	16.43	1,650,133	-0.05(-0.29%)
Jul 22, 2016	16.49	16.49	16.43	16.48	2,206,205	+0.09(+0.56%)
Jul 21, 2016	16.41	16.45	16.36	16.39	3,006,044	-0.01(-0.07%)
Jul 20, 2016	16.38	16.42	16.35	16.40	2,258,159	+0.25(+1.52%)
Jul 19, 2016	16.18	16.22	16.15	16.15	2,008,695	-0.06(-0.39%)
Jul 18, 2016	16.11	16.23	16.11	16.22	1,834,214	+0.17(+1.04%)
Jul 15, 2016	16.10	16.11	16.02	16.05	2,396,832	+0.02(+0.15%)
Jul 14, 2016	16.03	16.07	15.97	16.03	5,982,054	+0.17(+1.05%)
Jul 13, 2016	15.87	15.88	15.81	15.86	3,473,938	-0.03(-0.20%)
Jul 12, 2016	15.84	15.93	15.84	15.89	5,882,568	+0.27(+1.73%)
Jul 11, 2016	15.52	15.65	15.52	15.62	3,574,711	+0.07(+0.46%)
Jul 08, 2016	15.42	15.57	15.36	15.55	3,506,990	+0.19(+1.24%)
Jul 07, 2016	15.44	15.48	15.32	15.36	5,748,252	-0.04(-0.26%)
Jul 06, 2016	15.25	15.42	15.22	15.40	5,035,656	+0.02(+0.10%)
Jul 05, 2016	15.43	15.45	15.35	15.38	2,730,707	-0.26(-1.67%)
Jul 01, 2016	15.57	15.65	15.65	15.65	4,262,007	+0.12(+0.77%)
Jun 30, 2016	15.50	15.58	15.43	15.53	4,876,262	+0.25(+1.61%)
Jun 29, 2016	15.24	15.30	15.24	15.28	4,762,618	+0.27(+1.80%)
Jun 28, 2016	15.02	15.04	14.92	15.01	7,808,579	+0.21(+1.45%)
Jun 27, 2016	14.91	14.92	14.67	14.80	7,030,151	-0.13(-0.85%)
Jun 24, 2016	15.00	15.18	14.89	14.92	8,999,222	-0.69(-4.42%)
Jun 23, 2016	15.49	15.62	15.48	15.61	4,123,907	+0.34(+2.23%)
Jun 22, 2016	15.34	15.38	15.26	15.27	4,361,007	+0.02(+0.15%)
Jun 21, 2016	15.18	15.27	15.16	15.25	3,855,196	+0.02(+0.10%)
Jun 20, 2016	15.22	15.29	15.21	15.23	5,571,865	+0.23(+1.55%)
Jun 17, 2016	15.02	15.03	14.92	15.00	4,345,842	-0.03(-0.18%)
Jun 16, 2016	14.92	15.05	14.81	15.03	4,339,458	-0.10(-0.69%)
Jun 15, 2016	15.24	15.31	15.11	15.13	9,427,297	-0.02(-0.10%)
Jun 14, 2016	15.16	15.21	15.06	15.15	9,210,851	-0.10(-0.66%)
Jun 13, 2016	15.26	15.35	15.23	15.25	4,282,777	-0.30(-1.90%)
Jun 10, 2016	15.51	15.58	15.47	15.54	9,013,070	-0.08(-0.50%)
Jun 09, 2016	15.66	15.67	15.60	15.62	3,427,186	-0.08(-0.49%)
Jun 08, 2016	15.75	15.77	15.68	15.70	3,394,137	-0.04(-0.25%)
Jun 07, 2016	15.72	15.78	15.72	15.74	2,299,610	+0.07(+0.45%)
Jun 06, 2016	15.59	15.72	15.56	15.67	3,909,950	+0.16(+1.05%)
Jun 03, 2016	15.50	15.53	15.42	15.51	3,072,091	+0.09(+0.55%)
Jun 02, 2016	15.40	15.45	15.36	15.42	3,649,583	+0.12(+0.76%)
Jun 01, 2016	15.27	15.32	15.25	15.30	3,212,025	-0.05(-0.30%)
May 31, 2016	15.28	15.42	15.25	15.35	6,524,712	+0.23(+1.54%)
May 27, 2016	15.13	15.12	15.12	15.12	2,745,603	+0.03(+0.21%)
May 26, 2016	15.07	15.09	15.04	15.09	3,267,255	+0.01(+0.05%)
May 25, 2016	15.00	15.09	15.00	15.08	3,000,117	+0.19(+1.31%)
May 24, 2016	14.78	14.91	14.78	14.88	2,462,477	+0.19(+1.27%)
May 23, 2016	14.72	14.74	14.68	14.70	1,903,925	-0.07(-0.47%)
May 20, 2016	14.75	14.81	14.74	14.77	3,935,776	+0.20(+1.39%)
May 19, 2016	14.57	14.62	14.52	14.57	7,119,389	-0.09(-0.58%)
May 18, 2016	14.68	14.79	14.60	14.65	6,675,277	-0.06(-0.42%)
May 17, 2016	14.77	14.79	14.68	14.71	3,468,931	-0.08(-0.53%)
May 16, 2016	14.74	14.83	14.71	14.79	3,336,908	+0.18(+1.22%)
May 13, 2016	14.70	14.73	14.57	14.61	4,245,705	-0.18(-1.21%)
May 12, 2016	14.90	14.92	14.78	14.79	7,608,215	-0.11(-0.73%)
May 11, 2016	14.96	14.97	14.88	14.90	3,562,335	-0.25(-1.64%)
May 10, 2016	15.06	15.16	15.05	15.15	2,725,753	+0.24(+1.62%)
May 09, 2016	14.99	15.04	14.91	14.91	3,637,294	-0.08(-0.52%)
May 06, 2016	14.89	15.02	14.89	14.99	5,016,450	-0.12(-0.77%)
May 05, 2016	15.17	15.20	15.06	15.10	5,417,910	+0.12(+0.83%)
May 04, 2016	15.06	15.09	14.96	14.98	4,681,903	-0.12(-0.77%)
May 03, 2016	15.17	15.19	15.06	15.09	9,988,343	-0.30(-1.92%)

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.