Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.62	17.90	17.08	17.42	7,469,325	-0.67(-3.70%)
Jul 28, 2016	16.60	18.42	16.40	18.09	12,649,423	+1.60(+9.70%)
Jul 27, 2016	16.75	16.92	16.48	16.49	2,611,321	-0.13(-0.78%)
Jul 26, 2016	16.40	16.90	16.34	16.62	2,918,297	+0.09(+0.54%)
Jul 25, 2016	16.24	16.59	16.02	16.53	2,849,324	+0.25(+1.54%)
Jul 22, 2016	16.18	16.44	15.96	16.28	2,973,234	+0.21(+1.31%)
Jul 21, 2016	16.33	16.65	16.01	16.07	2,984,194	-0.30(-1.83%)
Jul 20, 2016	16.42	16.49	16.13	16.37	3,343,240	-0.02(-0.12%)
Jul 19, 2016	16.53	16.65	16.33	16.39	2,309,805	-0.07(-0.43%)
Jul 18, 2016	16.23	16.55	16.18	16.46	2,367,987	+0.20(+1.23%)
Jul 15, 2016	16.64	16.65	16.16	16.26	4,087,093	-0.29(-1.75%)
Jul 14, 2016	17.02	17.07	16.47	16.55	5,991,548	-0.28(-1.66%)
Jul 13, 2016	16.89	17.25	16.48	16.83	4,337,720	+0.12(+0.72%)
Jul 12, 2016	16.06	16.89	15.86	16.71	5,720,510	+0.40(+2.45%)
Jul 11, 2016	16.55	16.80	16.29	16.31	4,589,301	-0.11(-0.67%)
Jul 08, 2016	16.20	16.47	16.00	16.42	4,566,916	+0.42(+2.63%)
Jul 07, 2016	16.08	16.34	15.97	16.00	3,496,542	+0.06(+0.38%)
Jul 05, 2016	16.14	16.25	15.56	15.94	3,604,952	-0.46(-2.80%)
Jul 01, 2016	16.39	16.40	16.40	16.40	5,576,800	-0.07(-0.43%)
Jun 30, 2016	16.00	17.07	15.39	16.47	11,833,924	+0.59(+3.72%)
Jun 29, 2016	15.33	16.02	15.15	15.88	4,195,458	+0.74(+4.89%)
Jun 28, 2016	15.19	15.62	14.96	15.14	4,114,664	+0.49(+3.34%)
Jun 27, 2016	15.36	15.51	14.56	14.65	4,968,544	-0.91(-5.85%)
Jun 24, 2016	16.04	16.30	15.36	15.56	8,724,772	-1.32(-7.82%)
Jun 23, 2016	16.43	16.91	16.26	16.88	3,957,387	+0.59(+3.62%)
Jun 22, 2016	16.75	16.78	16.21	16.29	3,547,307	-0.49(-2.92%)
Jun 21, 2016	17.16	17.32	16.62	16.78	5,004,261	-0.20(-1.18%)
Jun 20, 2016	17.07	17.35	16.95	16.98	3,322,471	+0.13(+0.77%)
Jun 17, 2016	16.87	17.05	16.70	16.85	6,154,905	+0.11(+0.66%)
Jun 16, 2016	16.23	16.84	15.76	16.74	6,762,547	+0.69(+4.30%)
Jun 15, 2016	15.46	16.61	15.42	16.05	10,183,721	+0.62(+4.02%)
Jun 14, 2016	15.52	15.80	15.29	15.43	5,163,873	-0.21(-1.34%)
Jun 13, 2016	15.59	16.40	15.38	15.64	5,703,808	-0.17(-1.08%)
Jun 10, 2016	16.34	16.39	15.76	15.81	3,430,401	-0.77(-4.64%)
Jun 09, 2016	16.68	17.10	16.45	16.58	2,594,985	-0.23(-1.37%)
Jun 08, 2016	17.17	17.25	16.64	16.81	4,174,084	-0.31(-1.81%)
Jun 07, 2016	17.06	17.29	16.85	17.12	3,593,440	+0.02(+0.12%)
Jun 06, 2016	16.91	17.29	16.75	17.10	3,138,637	+0.21(+1.24%)
Jun 03, 2016	16.75	17.09	16.50	16.89	4,623,861	+0.00(+0.00%)
Jun 02, 2016	16.04	16.96	16.03	16.89	4,468,935	+0.69(+4.26%)
Jun 01, 2016	15.78	16.23	15.47	16.20	4,232,931	+0.28(+1.76%)
May 31, 2016	15.96	16.14	15.71	15.92	3,199,234	+0.06(+0.38%)
May 27, 2016	15.50	15.86	15.86	15.86	5,794,500	+0.10(+0.63%)
May 26, 2016	15.62	15.87	15.40	15.76	4,879,806	+0.22(+1.42%)
May 25, 2016	15.74	16.01	15.27	15.54	5,864,255	+0.15(+0.97%)
May 24, 2016	14.38	15.59	14.25	15.39	10,309,755	+1.14(+8.00%)
May 23, 2016	13.85	14.50	13.81	14.25	4,052,313	+0.46(+3.34%)
May 20, 2016	13.29	13.95	13.08	13.79	5,464,556	+0.38(+2.83%)
May 19, 2016	13.44	14.08	13.19	13.41	4,882,702	-0.10(-0.74%)
May 18, 2016	13.31	13.68	13.23	13.51	3,531,253	+0.12(+0.90%)
May 17, 2016	13.01	13.74	13.01	13.39	5,756,474	+0.27(+2.06%)
May 16, 2016	12.38	13.27	12.38	13.12	6,184,749	+0.34(+2.66%)
May 13, 2016	12.72	12.99	12.55	12.78	3,224,594	+0.12(+0.95%)
May 12, 2016	13.39	13.45	12.47	12.66	4,858,377	-0.59(-4.45%)
May 11, 2016	13.52	13.66	13.25	13.25	3,630,398	-0.14(-1.05%)
May 10, 2016	12.90	13.54	12.65	13.39	6,388,819	+0.56(+4.36%)
May 09, 2016	13.05	13.10	12.53	12.83	6,639,855	-0.12(-0.89%)
May 06, 2016	14.00	14.49	12.80	12.95	24,094,948	-3.04(-18.99%)
May 05, 2016	16.28	16.41	15.85	15.98	5,645,724	-0.21(-1.30%)
May 04, 2016	16.50	16.77	16.01	16.19	4,458,431	-0.49(-2.94%)
May 03, 2016	16.92	17.15	16.51	16.68	4,255,362	-0.56(-3.25%)

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.