Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.05	19.46	18.95	19.18	964,589	+0.14(+0.74%)
Jul 28, 2016	20.63	21.14	18.96	19.04	1,565,977	-0.54(-2.74%)
Jul 27, 2016	19.21	19.67	19.21	19.58	844,236	+0.40(+2.10%)
Jul 26, 2016	18.96	19.21	18.96	19.17	207,312	+0.18(+0.97%)
Jul 25, 2016	18.84	19.05	18.74	18.99	414,060	+0.16(+0.86%)
Jul 22, 2016	18.71	18.99	18.66	18.83	255,550	+0.06(+0.34%)
Jul 21, 2016	18.83	18.97	18.59	18.76	378,425	-0.01(-0.08%)
Jul 20, 2016	18.83	18.94	18.66	18.78	533,246	-0.02(-0.11%)
Jul 19, 2016	19.14	19.21	18.76	18.80	397,469	-0.34(-1.77%)
Jul 18, 2016	18.89	19.26	18.76	19.14	634,463	+0.20(+1.04%)
Jul 15, 2016	18.77	18.96	18.35	18.94	1,001,795	+0.40(+2.17%)
Jul 14, 2016	18.45	18.74	18.35	18.54	664,113	+0.08(+0.46%)
Jul 13, 2016	18.20	18.51	17.97	18.45	1,339,305	+0.42(+2.31%)
Jul 12, 2016	17.71	18.07	17.68	18.04	1,084,802	+0.68(+3.90%)
Jul 11, 2016	16.98	17.51	16.94	17.36	610,663	+0.50(+2.97%)
Jul 08, 2016	16.07	16.89	15.83	16.86	731,832	+1.02(+6.46%)
Jul 07, 2016	15.65	16.22	15.65	15.83	524,448	+0.32(+2.05%)
Jul 06, 2016	14.97	15.57	14.90	15.52	818,819	+0.39(+2.57%)
Jul 05, 2016	15.82	15.90	15.06	15.13	798,033	-0.83(-5.22%)
Jul 01, 2016	15.57	15.96	15.96	15.96	1,013,551	-0.24(-1.48%)
Jun 30, 2016	14.92	16.20	14.92	16.20	670,052	+1.24(+8.25%)
Jun 29, 2016	14.99	15.30	14.94	14.97	448,161	+0.16(+1.10%)
Jun 28, 2016	14.67	14.88	14.55	14.80	461,966	+0.35(+2.44%)
Jun 27, 2016	14.94	14.94	14.17	14.45	532,612	-0.72(-4.75%)
Jun 24, 2016	15.22	15.53	14.86	15.17	970,358	-0.99(-6.12%)
Jun 23, 2016	15.91	16.24	15.84	16.16	731,033	+0.49(+3.11%)
Jun 22, 2016	15.90	16.06	15.64	15.67	461,364	-0.21(-1.33%)
Jun 21, 2016	16.00	16.10	15.74	15.88	226,339	-0.13(-0.84%)
Jun 20, 2016	16.01	16.48	16.01	16.02	371,376	+0.24(+1.52%)
Jun 17, 2016	15.28	16.03	15.03	15.78	948,217	+0.54(+3.52%)
Jun 16, 2016	15.19	15.27	14.85	15.24	329,691	-0.13(-0.83%)
Jun 15, 2016	15.59	15.74	15.34	15.37	371,500	-0.11(-0.68%)
Jun 14, 2016	15.26	15.50	15.21	15.47	385,935	+0.11(+0.74%)
Jun 13, 2016	15.82	15.83	15.32	15.36	803,541	-0.56(-3.50%)
Jun 10, 2016	15.90	16.11	15.76	15.92	449,672	-0.26(-1.61%)
Jun 09, 2016	16.19	16.21	15.73	16.18	445,301	-0.04(-0.26%)
Jun 08, 2016	16.19	16.27	15.97	16.22	278,812	+0.06(+0.39%)
Jun 07, 2016	16.09	16.35	15.97	16.16	302,848	+0.10(+0.62%)
Jun 06, 2016	15.73	16.07	15.64	16.06	434,452	+0.35(+2.20%)
Jun 03, 2016	16.03	16.06	15.65	15.71	314,672	-0.34(-2.11%)
Jun 02, 2016	16.05	16.24	15.52	16.05	634,161	-0.01(-0.09%)
Jun 01, 2016	16.18	16.22	15.85	16.07	493,744	-0.14(-0.87%)
May 31, 2016	16.31	16.42	16.04	16.21	579,153	-0.03(-0.17%)
May 27, 2016	16.12	16.24	16.24	16.24	529,511	+0.07(+0.44%)
May 26, 2016	16.37	16.46	15.78	16.17	483,763	-0.16(-0.95%)
May 25, 2016	16.10	16.66	16.00	16.32	429,235	+0.33(+2.08%)
May 24, 2016	15.66	16.05	15.53	15.99	296,658	+0.47(+3.00%)
May 23, 2016	15.42	15.83	15.35	15.52	316,406	+0.05(+0.32%)
May 20, 2016	15.31	15.50	15.22	15.47	505,751	+0.19(+1.25%)
May 19, 2016	15.11	15.50	14.95	15.28	370,048	+0.09(+0.60%)
May 18, 2016	15.28	15.67	15.11	15.19	310,751	-0.16(-1.06%)
May 17, 2016	15.62	16.29	15.11	15.35	571,759	-0.35(-2.20%)
May 16, 2016	15.59	15.85	15.54	15.70	373,044	+0.17(+1.09%)
May 13, 2016	15.42	16.24	15.37	15.53	1,145,416	+0.00(+0.00%)
May 12, 2016	15.92	16.10	15.19	15.53	597,386	-0.32(-2.05%)
May 11, 2016	15.95	16.12	15.72	15.86	394,566	-0.11(-0.71%)
May 10, 2016	15.81	16.06	15.65	15.97	454,096	+0.28(+1.80%)
May 09, 2016	15.87	16.04	15.61	15.69	490,434	-0.16(-1.02%)
May 06, 2016	15.28	15.93	15.05	15.85	774,055	+0.45(+2.93%)
May 05, 2016	15.29	15.59	14.88	15.40	722,501	+0.22(+1.44%)
May 04, 2016	15.38	15.86	15.08	15.18	604,257	-0.14(-0.92%)
May 03, 2016	15.83	16.14	14.79	15.32	804,688	-0.54(-3.43%)

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.