Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.11	23.94	22.50	22.80	234,549	-0.44(-1.89%)
Jul 28, 2016	21.67	23.45	21.67	23.24	288,107	+2.19(+10.40%)
Jul 27, 2016	20.96	21.47	20.54	21.05	154,105	+0.20(+0.96%)
Jul 26, 2016	19.77	20.86	19.77	20.85	113,617	+1.20(+6.11%)
Jul 25, 2016	19.57	20.42	19.49	19.65	135,278	+0.11(+0.56%)
Jul 22, 2016	19.71	19.86	19.50	19.54	101,016	-0.09(-0.46%)
Jul 21, 2016	20.09	20.19	19.59	19.63	55,765	-0.35(-1.75%)
Jul 20, 2016	19.86	20.39	19.52	19.98	87,717	+0.24(+1.22%)
Jul 19, 2016	20.66	20.74	19.58	19.74	183,823	-0.97(-4.68%)
Jul 18, 2016	20.40	20.74	19.60	20.71	92,199	+0.31(+1.52%)
Jul 15, 2016	20.63	20.63	20.12	20.40	61,218	-0.10(-0.49%)
Jul 14, 2016	20.25	20.50	20.10	20.50	154,735	+0.16(+0.79%)
Jul 13, 2016	20.31	20.50	19.89	20.34	118,111	+0.13(+0.64%)
Jul 12, 2016	19.72	20.28	19.72	20.21	104,617	+0.51(+2.59%)
Jul 11, 2016	19.49	19.83	19.38	19.70	100,004	+0.26(+1.34%)
Jul 08, 2016	18.64	19.51	18.63	19.44	152,501	+0.81(+4.35%)
Jul 07, 2016	18.37	18.70	18.18	18.63	131,599	+0.26(+1.42%)
Jul 05, 2016	17.99	18.54	17.99	18.37	79,539	+0.03(+0.16%)
Jul 01, 2016	17.88	18.34	18.34	18.34	62,100	+0.48(+2.69%)
Jun 30, 2016	17.73	18.00	17.20	17.86	86,234	+0.22(+1.25%)
Jun 29, 2016	17.71	17.88	17.23	17.64	62,083	+0.14(+0.80%)
Jun 28, 2016	16.85	17.58	16.76	17.50	120,462	+0.83(+4.98%)
Jun 27, 2016	16.86	17.13	16.63	16.67	143,648	-0.42(-2.46%)
Jun 24, 2016	17.02	17.53	16.84	17.09	533,698	-0.77(-4.31%)
Jun 23, 2016	17.92	17.99	17.44	17.86	80,808	+0.19(+1.08%)
Jun 22, 2016	17.53	17.75	17.31	17.67	81,444	+0.22(+1.26%)
Jun 21, 2016	17.64	17.70	17.16	17.45	80,904	-0.12(-0.68%)
Jun 20, 2016	17.83	17.98	17.55	17.57	150,075	-0.01(-0.06%)
Jun 17, 2016	17.86	17.92	17.47	17.58	219,863	-0.33(-1.84%)
Jun 16, 2016	17.71	18.09	17.55	17.91	77,970	+0.06(+0.34%)
Jun 15, 2016	18.27	18.27	17.79	17.85	65,765	-0.38(-2.08%)
Jun 14, 2016	18.02	18.30	17.89	18.23	94,452	+0.13(+0.72%)
Jun 13, 2016	17.46	18.48	17.46	18.10	224,269	+1.21(+7.16%)
Jun 10, 2016	17.26	17.26	15.79	16.89	64,698	-0.54(-3.10%)
Jun 09, 2016	17.58	17.72	17.38	17.43	78,050	-0.27(-1.53%)
Jun 08, 2016	17.05	17.98	16.72	17.70	90,191	+0.36(+2.08%)
Jun 07, 2016	17.40	17.45	16.86	17.34	65,605	-0.09(-0.52%)
Jun 06, 2016	16.83	17.48	16.47	17.43	85,174	+0.63(+3.75%)
Jun 03, 2016	17.26	17.26	16.61	16.80	99,554	-0.44(-2.55%)
Jun 02, 2016	16.50	17.25	16.18	17.24	96,234	+0.40(+2.38%)
Jun 01, 2016	16.26	16.93	16.26	16.84	74,062	+0.23(+1.38%)
May 31, 2016	16.44	16.76	16.09	16.61	68,065	+0.19(+1.16%)
May 27, 2016	16.35	16.42	16.42	16.42	83,900	+0.14(+0.86%)
May 26, 2016	16.51	16.62	16.25	16.28	66,066	-0.17(-1.03%)
May 25, 2016	16.38	16.68	16.33	16.45	68,360	+0.06(+0.37%)
May 24, 2016	16.22	16.67	15.85	16.39	79,800	+0.21(+1.30%)
May 23, 2016	16.01	16.49	15.15	16.18	75,915	+0.12(+0.75%)
May 20, 2016	15.68	16.16	15.58	16.06	78,408	+0.49(+3.15%)
May 19, 2016	15.77	16.11	15.52	15.57	58,567	-0.27(-1.70%)
May 18, 2016	15.66	15.92	15.60	15.84	76,243	+0.10(+0.64%)
May 17, 2016	15.95	17.02	15.65	15.74	138,775	-0.29(-1.81%)
May 16, 2016	15.56	16.06	15.56	16.03	80,753	+0.55(+3.55%)
May 13, 2016	15.55	15.94	15.45	15.48	85,478	-0.10(-0.64%)
May 12, 2016	16.26	16.26	15.53	15.58	86,729	-0.65(-4.00%)
May 11, 2016	16.48	16.73	16.19	16.23	74,658	-0.31(-1.87%)
May 10, 2016	16.64	16.87	16.35	16.54	99,154	+0.00(+0.00%)
May 09, 2016	16.14	16.71	16.14	16.54	138,210	+0.31(+1.91%)
May 06, 2016	15.96	16.39	15.96	16.23	164,467	+0.14(+0.87%)
May 05, 2016	16.55	16.55	16.04	16.09	176,900	-0.35(-2.13%)
May 04, 2016	16.78	16.93	16.42	16.44	123,152	-0.48(-2.84%)
May 03, 2016	17.09	17.61	16.58	16.92	124,817	-0.26(-1.51%)

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.