Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.90	17.91	17.51	17.61	510,215	-0.45(-2.51%)
Jul 28, 2016	18.75	18.93	17.87	18.07	837,952	-1.66(-8.40%)
Jul 27, 2016	19.28	19.83	19.28	19.72	454,897	+0.44(+2.30%)
Jul 26, 2016	19.08	19.41	19.03	19.28	223,628	+0.17(+0.88%)
Jul 25, 2016	19.12	19.33	19.04	19.11	168,856	-0.04(-0.21%)
Jul 22, 2016	19.17	19.19	18.92	19.15	135,024	-0.03(-0.15%)
Jul 21, 2016	18.83	19.49	18.07	19.18	252,798	-0.07(-0.36%)
Jul 20, 2016	19.27	19.35	19.15	19.25	357,449	+0.02(+0.10%)
Jul 19, 2016	19.16	19.27	18.95	19.23	227,621	+0.02(+0.10%)
Jul 18, 2016	18.91	19.30	18.91	19.21	194,039	+0.25(+1.30%)
Jul 15, 2016	18.82	19.00	18.46	18.96	225,854	+0.28(+1.48%)
Jul 14, 2016	18.70	18.72	18.53	18.69	159,812	+0.18(+0.96%)
Jul 13, 2016	18.60	18.84	18.48	18.51	123,477	-0.05(-0.27%)
Jul 12, 2016	18.41	18.66	18.32	18.56	134,016	+0.27(+1.45%)
Jul 11, 2016	18.22	18.39	18.19	18.29	108,363	+0.13(+0.71%)
Jul 08, 2016	17.99	18.21	17.76	18.16	135,952	+0.40(+2.28%)
Jul 07, 2016	17.81	17.94	17.67	17.76	197,293	+0.02(+0.11%)
Jul 05, 2016	17.85	18.08	17.59	17.74	431,270	-0.29(-1.59%)
Jul 01, 2016	17.72	18.03	18.03	18.03	133,013	+0.29(+1.61%)
Jun 30, 2016	17.64	17.87	17.37	17.74	221,041	+0.19(+1.07%)
Jun 29, 2016	17.51	18.00	17.28	17.55	358,771	+0.27(+1.54%)
Jun 28, 2016	17.25	17.37	17.14	17.29	239,907	+0.29(+1.68%)
Jun 27, 2016	17.16	17.17	16.85	17.00	433,955	-0.46(-2.65%)
Jun 24, 2016	17.48	17.65	17.00	17.47	631,961	-0.68(-3.75%)
Jun 23, 2016	17.92	18.15	17.17	18.15	176,746	+0.40(+2.28%)
Jun 22, 2016	17.02	17.75	16.98	17.74	498,240	+0.82(+4.83%)
Jun 21, 2016	16.76	16.93	16.64	16.92	208,810	+0.15(+0.88%)
Jun 20, 2016	16.50	17.04	16.28	16.78	134,884	+0.45(+2.78%)
Jun 17, 2016	16.44	16.74	16.15	16.32	414,052	-0.06(-0.36%)
Jun 16, 2016	16.26	16.41	16.07	16.38	156,341	+0.05(+0.30%)
Jun 15, 2016	16.44	16.62	16.29	16.33	149,458	-0.09(-0.54%)
Jun 14, 2016	16.41	16.55	16.28	16.42	95,293	-0.06(-0.36%)
Jun 13, 2016	16.81	17.17	16.42	16.48	149,085	-0.42(-2.51%)
Jun 10, 2016	16.76	17.26	16.56	16.90	181,924	-0.11(-0.64%)
Jun 09, 2016	17.22	17.22	16.81	17.01	124,639	-0.34(-1.93%)
Jun 08, 2016	17.12	17.40	17.05	17.35	162,098	+0.30(+1.73%)
Jun 07, 2016	17.06	17.22	17.02	17.05	136,861	-0.04(-0.23%)
Jun 06, 2016	16.86	17.19	16.86	17.09	108,945	+0.22(+1.29%)
Jun 03, 2016	17.19	17.19	16.55	16.87	73,880	-0.31(-1.78%)
Jun 02, 2016	17.05	17.24	16.83	17.18	127,460	+0.05(+0.29%)
Jun 01, 2016	16.77	17.16	16.39	17.13	105,507	+0.29(+1.70%)
May 31, 2016	17.01	17.03	16.80	16.84	92,483	-0.10(-0.58%)
May 27, 2016	16.97	16.94	16.94	16.94	82,385	-0.01(-0.06%)
May 26, 2016	17.18	17.42	16.90	16.95	137,156	-0.15(-0.86%)
May 25, 2016	16.83	17.17	16.69	17.10	165,207	+0.36(+2.18%)
May 24, 2016	16.27	16.79	16.26	16.74	191,200	+0.60(+3.73%)
May 23, 2016	16.24	16.58	16.12	16.13	234,276	-0.11(-0.67%)
May 20, 2016	16.07	16.29	16.05	16.24	139,798	+0.29(+1.79%)
May 19, 2016	15.87	16.37	15.87	15.96	159,703	-0.05(-0.31%)
May 18, 2016	15.94	16.31	15.90	16.01	392,184	-0.02(-0.12%)
May 17, 2016	16.37	16.48	15.91	16.03	295,653	-0.40(-2.46%)
May 16, 2016	16.14	16.57	16.06	16.43	157,276	+0.29(+1.77%)
May 13, 2016	16.45	16.68	16.12	16.14	105,365	-0.38(-2.33%)
May 12, 2016	16.88	17.00	16.42	16.53	85,225	-0.29(-1.70%)
May 11, 2016	16.96	17.09	16.80	16.81	66,067	-0.21(-1.22%)
May 10, 2016	16.73	17.06	16.71	17.02	63,110	+0.40(+2.43%)
May 09, 2016	16.85	17.02	16.52	16.62	74,962	-0.20(-1.17%)
May 06, 2016	16.89	17.17	16.63	16.81	96,024	-0.11(-0.64%)
May 05, 2016	17.34	17.35	15.41	16.92	106,381	-0.32(-1.83%)
May 04, 2016	17.76	17.93	17.07	17.24	100,447	-0.59(-3.32%)
May 03, 2016	17.66	17.92	17.59	17.83	255,737	+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.