Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.45	14.64	14.39	14.49	1,585,744	-0.04(-0.29%)
Jul 28, 2016	14.60	14.65	14.41	14.53	2,067,261	-0.12(-0.80%)
Jul 27, 2016	15.44	15.59	14.46	14.64	3,622,799	-0.73(-4.72%)
Jul 26, 2016	15.28	15.47	15.28	15.37	1,147,207	+0.05(+0.33%)
Jul 25, 2016	15.27	15.46	15.27	15.32	992,767	-0.01(-0.05%)
Jul 22, 2016	15.16	15.35	15.13	15.33	913,602	+0.21(+1.38%)
Jul 21, 2016	15.14	15.21	15.05	15.12	1,162,721	-0.01(-0.05%)
Jul 20, 2016	15.13	15.20	14.96	15.13	977,081	+0.10(+0.67%)
Jul 19, 2016	14.99	15.09	14.95	15.03	945,377	-0.05(-0.33%)
Jul 18, 2016	15.04	15.15	14.97	15.08	1,699,354	+0.05(+0.33%)
Jul 15, 2016	15.24	15.24	14.99	15.03	1,509,501	-0.10(-0.66%)
Jul 14, 2016	15.00	15.41	15.12	15.13	1,625,035	+0.13(+0.83%)
Jul 13, 2016	15.06	15.14	14.91	15.00	1,184,273	-0.08(-0.55%)
Jul 12, 2016	14.90	15.18	14.88	15.09	1,274,183	+0.38(+2.61%)
Jul 11, 2016	14.69	14.82	14.69	14.70	1,037,176	+0.16(+1.09%)
Jul 08, 2016	14.33	14.63	14.08	14.54	1,417,994	+0.47(+3.32%)
Jul 07, 2016	14.05	14.39	13.97	14.08	1,351,997	-0.02(-0.12%)
Jul 06, 2016	13.88	14.14	13.83	14.09	1,686,283	+0.05(+0.36%)
Jul 05, 2016	14.30	14.30	13.98	14.04	1,645,521	-0.48(-3.27%)
Jul 01, 2016	14.49	14.52	14.52	14.52	1,481,305	-0.04(-0.29%)
Jun 30, 2016	14.11	14.57	14.10	14.56	1,943,777	+0.48(+3.44%)
Jun 29, 2016	13.81	14.13	13.69	14.08	1,542,179	+0.43(+3.18%)
Jun 28, 2016	13.71	13.83	13.40	13.64	3,656,636	+0.25(+1.87%)
Jun 27, 2016	14.39	14.39	13.34	13.39	3,958,856	-1.28(-8.75%)
Jun 24, 2016	14.91	15.24	14.65	14.68	2,845,430	-1.38(-8.62%)
Jun 23, 2016	15.99	16.08	15.95	16.06	1,914,736	+0.38(+2.45%)
Jun 22, 2016	15.74	15.90	15.68	15.68	1,152,571	-0.02(-0.11%)
Jun 21, 2016	15.75	15.77	15.55	15.69	1,545,915	+0.03(+0.16%)
Jun 20, 2016	15.88	15.97	15.65	15.67	1,129,763	+0.16(+1.02%)
Jun 17, 2016	15.49	15.65	15.43	15.51	2,186,068	+0.04(+0.27%)
Jun 16, 2016	15.22	15.49	15.09	15.47	857,356	+0.07(+0.43%)
Jun 15, 2016	15.48	15.64	15.40	15.40	812,030	-0.04(-0.27%)
Jun 14, 2016	15.57	15.64	15.36	15.44	965,082	-0.18(-1.12%)
Jun 13, 2016	15.82	15.96	15.62	15.62	1,196,259	-0.32(-1.99%)
Jun 10, 2016	16.00	16.05	15.87	15.94	1,163,704	-0.30(-1.85%)
Jun 09, 2016	16.42	16.42	16.19	16.24	1,379,440	-0.33(-1.96%)
Jun 08, 2016	16.46	16.63	16.43	16.56	900,021	+0.07(+0.40%)
Jun 07, 2016	16.57	16.62	16.47	16.50	951,726	-0.02(-0.15%)
Jun 06, 2016	16.45	16.68	16.42	16.52	1,505,479	+0.10(+0.61%)
Jun 03, 2016	16.65	16.65	16.25	16.42	1,334,503	-0.45(-2.66%)
Jun 02, 2016	16.74	16.88	16.68	16.87	1,133,189	+0.07(+0.44%)
Jun 01, 2016	16.69	16.84	16.51	16.79	1,161,726	-0.06(-0.34%)
May 31, 2016	17.07	17.07	16.74	16.85	1,612,940	-0.08(-0.49%)
May 27, 2016	16.76	16.94	16.94	16.94	1,084,680	+0.19(+1.14%)
May 26, 2016	16.85	16.98	16.71	16.74	672,158	-0.11(-0.64%)
May 25, 2016	16.78	17.04	16.77	16.85	1,447,289	+0.17(+1.05%)
May 24, 2016	16.39	16.74	16.39	16.68	1,342,723	+0.46(+2.82%)
May 23, 2016	16.26	16.31	16.06	16.22	1,297,425	-0.07(-0.41%)
May 20, 2016	16.17	16.40	16.04	16.29	1,194,445	+0.22(+1.34%)
May 19, 2016	16.20	16.33	15.87	16.07	1,236,478	-0.24(-1.48%)
May 18, 2016	15.71	16.40	15.68	16.31	2,621,398	+0.56(+3.59%)
May 17, 2016	15.88	16.02	15.69	15.75	1,509,322	-0.14(-0.89%)
May 16, 2016	15.82	16.00	15.68	15.89	1,519,776	+0.12(+0.74%)
May 13, 2016	15.85	16.06	15.67	15.77	1,208,536	-0.15(-0.94%)
May 12, 2016	15.89	16.04	15.72	15.92	1,458,651	+0.10(+0.63%)
May 11, 2016	15.87	16.15	15.81	15.82	1,577,830	-0.14(-0.88%)
May 10, 2016	15.64	16.05	15.64	15.96	2,220,154	+0.40(+2.56%)
May 09, 2016	15.45	15.66	15.35	15.56	1,397,870	+0.02(+0.11%)
May 06, 2016	15.19	15.56	15.11	15.55	1,337,606	+0.24(+1.57%)
May 05, 2016	15.27	15.54	15.10	15.31	1,411,023	+0.15(+0.99%)
May 04, 2016	15.15	15.47	15.05	15.16	1,241,357	-0.17(-1.14%)
May 03, 2016	15.34	15.45	14.98	15.33	1,409,734	-0.22(-1.44%)

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.