Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.00	18.22	17.71	17.77	118,774	-0.25(-1.39%)
Jul 28, 2016	17.95	18.10	17.66	18.02	162,521	+0.02(+0.11%)
Jul 27, 2016	17.96	18.34	17.93	18.00	163,256	+0.10(+0.56%)
Jul 26, 2016	17.60	18.07	17.49	17.90	365,177	+0.29(+1.65%)
Jul 25, 2016	17.36	17.68	17.36	17.61	129,695	+0.14(+0.80%)
Jul 22, 2016	17.42	17.65	17.25	17.47	132,333	+0.10(+0.58%)
Jul 21, 2016	17.30	17.60	17.27	17.37	107,945	+0.01(+0.06%)
Jul 20, 2016	17.10	17.47	17.01	17.36	92,316	+0.24(+1.40%)
Jul 19, 2016	17.32	17.52	17.08	17.12	161,897	-0.25(-1.44%)
Jul 18, 2016	17.41	17.77	17.25	17.37	152,899	-0.07(-0.40%)
Jul 15, 2016	18.13	18.14	17.39	17.44	272,276	-0.64(-3.54%)
Jul 14, 2016	17.51	18.09	17.36	18.08	325,951	+0.77(+4.45%)
Jul 13, 2016	17.55	17.84	17.22	17.31	196,978	-0.18(-1.03%)
Jul 12, 2016	17.60	17.77	17.48	17.49	157,616	+0.01(+0.06%)
Jul 11, 2016	17.49	17.72	17.43	17.48	126,650	+0.09(+0.52%)
Jul 08, 2016	17.20	17.61	17.06	17.39	198,792	+0.33(+1.93%)
Jul 07, 2016	16.40	17.17	16.32	17.06	344,491	+0.76(+4.66%)
Jul 05, 2016	17.00	17.00	16.24	16.30	223,159	-0.82(-4.79%)
Jul 01, 2016	16.91	17.12	17.12	17.12	197,500	+0.16(+0.94%)
Jun 30, 2016	16.78	16.97	16.56	16.96	200,476	+0.25(+1.50%)
Jun 29, 2016	16.66	16.89	16.34	16.71	278,014	+0.38(+2.33%)
Jun 28, 2016	16.10	16.54	16.05	16.33	398,189	+0.74(+4.75%)
Jun 27, 2016	16.38	16.46	15.41	15.59	522,899	-1.15(-6.87%)
Jun 24, 2016	16.23	16.99	16.08	16.74	453,178	-0.83(-4.72%)
Jun 23, 2016	17.42	17.60	17.23	17.57	230,141	+0.35(+2.03%)
Jun 22, 2016	17.04	17.65	17.04	17.22	204,239	+0.15(+0.88%)
Jun 21, 2016	17.44	17.52	17.02	17.07	265,860	-0.34(-1.95%)
Jun 20, 2016	18.13	18.24	17.40	17.41	304,681	-0.26(-1.47%)
Jun 17, 2016	17.56	17.83	17.24	17.67	251,858	+0.22(+1.26%)
Jun 16, 2016	17.89	17.92	16.95	17.45	417,632	-0.79(-4.33%)
Jun 15, 2016	17.79	18.41	17.36	18.24	291,204	+0.54(+3.05%)
Jun 14, 2016	18.08	18.46	17.52	17.70	538,702	-0.48(-2.64%)
Jun 13, 2016	18.56	18.71	18.32	18.18	319,713	-0.48(-2.57%)
Jun 10, 2016	19.28	19.50	18.60	18.66	487,112	-1.00(-5.09%)
Jun 09, 2016	19.84	20.10	19.59	19.66	235,301	-0.44(-2.19%)
Jun 08, 2016	20.01	20.26	19.87	20.10	246,757	+0.26(+1.31%)
Jun 07, 2016	19.90	20.19	19.77	19.84	253,091	-0.07(-0.35%)
Jun 06, 2016	19.78	20.07	19.69	19.91	233,454	+0.07(+0.35%)
Jun 03, 2016	19.80	19.92	19.32	19.84	274,442	+0.00(+0.00%)
Jun 02, 2016	19.64	19.88	19.64	19.84	123,049	+0.03(+0.15%)
Jun 01, 2016	19.61	20.01	19.38	19.81	268,980	+0.04(+0.20%)
May 31, 2016	20.05	20.25	19.63	19.77	300,812	-0.12(-0.60%)
May 27, 2016	19.85	19.89	19.89	19.89	221,300	-0.03(-0.15%)
May 26, 2016	19.97	20.25	19.73	19.92	291,371	+0.09(+0.45%)
May 25, 2016	19.90	20.28	19.70	19.83	335,984	+0.13(+0.66%)
May 24, 2016	19.39	19.80	19.22	19.70	391,235	+0.48(+2.50%)
May 23, 2016	19.22	19.66	19.18	19.22	254,667	-0.04(-0.21%)
May 20, 2016	19.18	19.36	18.80	19.26	322,339	+0.40(+2.12%)
May 19, 2016	19.04	19.40	18.62	18.86	396,751	-0.08(-0.42%)
May 18, 2016	18.86	19.39	18.70	18.94	334,412	-0.12(-0.63%)
May 17, 2016	19.23	19.41	18.72	19.06	485,483	-0.12(-0.63%)
May 16, 2016	18.47	19.58	18.44	19.18	496,296	+0.91(+4.98%)
May 13, 2016	18.26	18.80	18.18	18.27	343,972	-0.09(-0.49%)
May 12, 2016	18.49	18.81	18.15	18.36	321,286	-0.02(-0.11%)
May 11, 2016	18.24	18.48	17.86	18.38	348,554	+0.21(+1.16%)
May 10, 2016	17.93	18.25	17.68	18.17	446,596	+0.37(+2.08%)
May 09, 2016	17.72	18.26	17.55	17.80	752,085	+0.02(+0.11%)
May 06, 2016	16.10	18.95	15.81	17.78	2,342,493	+3.19(+21.86%)
May 05, 2016	15.08	15.37	14.53	14.59	331,283	-0.38(-2.54%)
May 04, 2016	15.13	15.66	14.82	14.97	405,760	-0.36(-2.35%)
May 03, 2016	16.00	16.23	15.28	15.33	406,342	-0.93(-5.72%)

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.