Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.20	17.34	17.12	17.28	427,478	-0.05(-0.32%)
Jul 28, 2016	17.05	17.36	17.05	17.33	337,295	+0.29(+1.72%)
Jul 27, 2016	17.23	17.38	17.01	17.04	267,072	-0.18(-1.03%)
Jul 26, 2016	17.00	17.38	16.98	17.22	139,694	+0.21(+1.25%)
Jul 25, 2016	17.17	17.34	16.97	17.00	228,511	-0.23(-1.31%)
Jul 22, 2016	17.33	17.44	17.13	17.23	160,715	-0.23(-1.33%)
Jul 21, 2016	17.41	17.68	17.22	17.46	165,703	+0.02(+0.11%)
Jul 20, 2016	17.56	17.56	17.39	17.44	175,115	-0.10(-0.57%)
Jul 19, 2016	17.51	17.67	17.31	17.54	248,026	-0.06(-0.37%)
Jul 18, 2016	17.57	17.70	17.48	17.61	195,016	-0.09(-0.51%)
Jul 15, 2016	17.59	17.71	17.44	17.70	169,734	+0.11(+0.61%)
Jul 14, 2016	17.76	17.83	17.53	17.59	346,441	-0.10(-0.58%)
Jul 13, 2016	17.88	17.92	17.53	17.69	214,499	+0.05(+0.26%)
Jul 12, 2016	17.53	17.96	17.41	17.65	374,388	+0.31(+1.77%)
Jul 11, 2016	17.44	17.61	17.27	17.34	215,106	-0.10(-0.56%)
Jul 08, 2016	17.11	17.49	17.01	17.44	164,053	+0.43(+2.51%)
Jul 07, 2016	16.88	17.09	16.76	17.01	178,638	-0.12(-0.72%)
Jul 05, 2016	17.45	17.45	17.05	17.14	388,769	-0.28(-1.63%)
Jul 01, 2016	17.40	17.42	17.42	17.42	156,966	-0.02(-0.13%)
Jun 30, 2016	17.05	17.44	16.96	17.44	183,502	+0.34(+2.00%)
Jun 29, 2016	16.69	17.32	16.69	17.10	315,905	+0.45(+2.70%)
Jun 28, 2016	16.56	17.03	16.48	16.65	436,878	+0.10(+0.59%)
Jun 27, 2016	17.16	17.16	16.48	16.55	404,187	-0.61(-3.57%)
Jun 24, 2016	17.28	17.69	17.17	17.17	259,403	-0.55(-3.12%)
Jun 23, 2016	17.66	17.94	17.43	17.72	391,766	+0.46(+2.66%)
Jun 22, 2016	17.34	17.54	17.16	17.26	400,593	-0.04(-0.22%)
Jun 21, 2016	17.64	17.74	17.18	17.30	292,704	-0.23(-1.29%)
Jun 20, 2016	17.67	17.76	17.39	17.53	240,973	+0.17(+0.99%)
Jun 17, 2016	17.02	17.49	17.02	17.35	436,961	+0.28(+1.65%)
Jun 16, 2016	17.20	17.32	17.06	17.07	144,332	-0.18(-1.03%)
Jun 15, 2016	17.26	17.62	17.25	17.25	176,960	-0.04(-0.24%)
Jun 14, 2016	17.46	17.50	17.20	17.29	192,332	-0.34(-1.91%)
Jun 13, 2016	17.81	17.91	17.54	17.63	111,461	-0.31(-1.71%)
Jun 10, 2016	18.44	18.48	17.67	17.94	207,214	-0.50(-2.73%)
Jun 09, 2016	18.14	18.86	18.09	18.44	399,026	+0.21(+1.17%)
Jun 08, 2016	18.42	18.49	18.09	18.23	190,483	-0.09(-0.48%)
Jun 07, 2016	18.47	18.57	18.05	18.31	192,357	-0.16(-0.84%)
Jun 06, 2016	17.58	18.57	17.45	18.47	345,271	+0.81(+4.59%)
Jun 03, 2016	17.54	17.68	17.28	17.66	187,072	+0.02(+0.13%)
Jun 02, 2016	17.77	17.87	17.52	17.64	173,824	-0.19(-1.09%)
Jun 01, 2016	17.67	17.83	17.51	17.83	142,393	+0.28(+1.62%)
May 31, 2016	17.65	17.87	17.55	17.55	122,362	+0.00(+0.00%)
May 27, 2016	17.44	17.55	17.55	17.55	201,858	+0.11(+0.65%)
May 26, 2016	17.50	17.76	17.37	17.43	166,957	-0.18(-1.01%)
May 25, 2016	17.44	17.76	17.44	17.61	174,545	+0.07(+0.42%)
May 24, 2016	17.52	17.92	17.52	17.54	270,793	-0.08(-0.46%)
May 23, 2016	17.63	17.92	17.50	17.62	182,161	-0.16(-0.89%)
May 20, 2016	17.54	17.94	17.47	17.77	270,710	+0.36(+2.06%)
May 19, 2016	17.33	17.55	17.30	17.42	267,747	-0.06(-0.33%)
May 18, 2016	16.87	17.49	16.80	17.47	391,599	+0.51(+2.99%)
May 17, 2016	17.04	17.50	16.64	16.97	596,238	-0.07(-0.42%)
May 16, 2016	17.18	17.20	16.95	17.04	249,787	+0.00(+0.00%)
May 13, 2016	17.01	17.57	16.88	17.04	249,416	+0.03(+0.17%)
May 12, 2016	17.49	17.89	17.01	17.01	449,528	-0.50(-2.84%)
May 11, 2016	17.95	18.08	17.44	17.51	309,973	-0.51(-2.83%)
May 10, 2016	18.01	18.21	17.29	18.02	620,956	+0.09(+0.52%)
May 09, 2016	17.23	18.16	17.22	17.92	607,932	+0.55(+3.15%)
May 06, 2016	17.85	17.85	16.43	17.38	1,219,274	-0.69(-3.83%)
May 05, 2016	19.18	19.62	17.93	18.07	952,769	-1.61(-8.18%)
May 04, 2016	19.36	20.07	19.22	19.68	620,435	+0.49(+2.56%)
May 03, 2016	19.56	19.65	19.13	19.19	200,933	-0.47(-2.37%)

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.