Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.61	17.95	17.33	17.40	182,560	-0.29(-1.64%)
Jul 28, 2016	17.30	17.90	17.25	17.69	137,133	+0.30(+1.70%)
Jul 27, 2016	17.50	17.53	17.25	17.39	265,378	-0.08(-0.44%)
Jul 26, 2016	17.54	17.83	17.45	17.47	165,305	+0.02(+0.13%)
Jul 25, 2016	16.89	17.51	16.89	17.45	277,814	+0.66(+3.90%)
Jul 22, 2016	16.69	16.87	16.69	16.79	105,720	+0.12(+0.71%)
Jul 21, 2016	16.87	17.02	16.66	16.68	143,642	-0.26(-1.52%)
Jul 20, 2016	17.02	17.10	16.88	16.93	168,065	-0.06(-0.37%)
Jul 19, 2016	16.23	17.38	16.23	17.00	96,231	+0.05(+0.32%)
Jul 18, 2016	16.93	17.14	16.79	16.94	84,345	+0.11(+0.64%)
Jul 15, 2016	16.80	16.89	16.66	16.83	77,547	+0.15(+0.92%)
Jul 14, 2016	16.75	16.90	16.68	16.68	112,470	+0.10(+0.60%)
Jul 13, 2016	16.33	16.69	16.33	16.58	139,427	+0.25(+1.52%)
Jul 12, 2016	16.20	16.44	16.20	16.34	159,504	+0.19(+1.20%)
Jul 11, 2016	16.02	16.14	16.02	16.14	93,025	+0.12(+0.74%)
Jul 08, 2016	15.82	16.13	15.74	16.02	186,517	+0.28(+1.80%)
Jul 07, 2016	15.76	15.87	15.58	15.74	62,081	+0.02(+0.14%)
Jul 05, 2016	15.68	15.81	15.58	15.72	89,703	-0.21(-1.32%)
Jul 01, 2016	16.20	15.93	15.93	15.93	101,200	-0.29(-1.77%)
Jun 30, 2016	15.95	16.21	15.92	16.21	124,329	+0.33(+2.06%)
Jun 29, 2016	16.01	16.01	15.64	15.89	179,615	+0.09(+0.58%)
Jun 28, 2016	16.00	16.00	15.63	15.79	146,819	-0.13(-0.80%)
Jun 27, 2016	16.28	16.28	15.85	15.92	170,246	-0.53(-3.23%)
Jun 24, 2016	16.45	16.58	16.23	16.45	514,309	-0.65(-3.78%)
Jun 23, 2016	16.81	17.11	16.81	17.10	136,645	+0.43(+2.58%)
Jun 22, 2016	16.58	16.80	16.56	16.67	79,590	+0.07(+0.40%)
Jun 21, 2016	16.64	16.64	16.48	16.60	231,620	-0.03(-0.17%)
Jun 20, 2016	16.60	16.70	16.49	16.63	144,424	+0.12(+0.73%)
Jun 17, 2016	16.27	16.51	16.27	16.51	168,473	+0.21(+1.29%)
Jun 16, 2016	16.22	16.34	16.08	16.30	102,281	-0.05(-0.29%)
Jun 15, 2016	16.55	16.58	16.30	16.35	59,390	-0.09(-0.56%)
Jun 14, 2016	16.32	16.57	16.32	16.44	146,392	+0.09(+0.54%)
Jun 13, 2016	16.52	16.52	16.25	16.35	105,022	-0.17(-1.02%)
Jun 10, 2016	16.47	16.59	16.35	16.52	67,226	-0.04(-0.27%)
Jun 09, 2016	16.68	16.72	16.45	16.56	79,643	-0.17(-0.99%)
Jun 08, 2016	16.55	16.76	16.51	16.73	126,865	+0.16(+0.98%)
Jun 07, 2016	16.90	16.90	16.53	16.57	90,715	-0.21(-1.25%)
Jun 06, 2016	16.29	16.87	16.27	16.78	176,475	+0.58(+3.59%)
Jun 03, 2016	16.34	16.34	16.02	16.20	106,138	-0.11(-0.70%)
Jun 02, 2016	15.99	16.31	15.95	16.31	173,630	+0.35(+2.17%)
Jun 01, 2016	15.70	16.00	15.70	15.96	163,979	+0.14(+0.90%)
May 31, 2016	15.98	15.98	15.66	15.82	280,551	-0.08(-0.50%)
May 27, 2016	15.85	15.90	15.90	15.90	57,345	+0.12(+0.76%)
May 26, 2016	15.86	15.86	15.74	15.78	108,411	-0.08(-0.50%)
May 25, 2016	15.87	16.03	15.74	15.86	191,896	+0.00(+0.00%)
May 24, 2016	15.86	16.11	15.74	15.86	228,987	+0.15(+0.93%)
May 23, 2016	15.51	15.82	15.51	15.71	211,002	+0.21(+1.37%)
May 20, 2016	15.53	15.67	15.31	15.50	121,669	+0.04(+0.25%)
May 19, 2016	15.58	15.58	15.26	15.46	196,417	-0.21(-1.32%)
May 18, 2016	15.04	15.69	15.04	15.67	244,074	+0.59(+3.89%)
May 17, 2016	15.39	15.42	15.03	15.08	118,859	-0.33(-2.16%)
May 16, 2016	15.11	15.50	15.11	15.41	106,523	+0.27(+1.78%)
May 13, 2016	15.46	15.46	15.06	15.15	73,578	-0.26(-1.71%)
May 12, 2016	15.22	15.44	15.06	15.41	148,518	+0.16(+1.04%)
May 11, 2016	15.29	15.54	15.23	15.25	156,518	-0.18(-1.15%)
May 10, 2016	15.49	15.58	15.30	15.43	83,380	-0.03(-0.21%)
May 09, 2016	15.38	15.55	15.26	15.46	134,610	+0.14(+0.91%)
May 06, 2016	15.30	15.42	15.19	15.32	156,915	-0.06(-0.41%)
May 05, 2016	15.61	15.65	15.38	15.38	150,065	-0.17(-1.10%)
May 04, 2016	15.45	15.63	15.31	15.55	226,905	+0.02(+0.14%)
May 03, 2016	15.75	15.75	15.36	15.53	140,603	-0.28(-1.79%)

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.