Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.09	14.15	13.87	14.12	2,082,070	-0.03(-0.21%)
Jul 28, 2016	14.09	14.27	14.06	14.15	1,223,927	+0.02(+0.14%)
Jul 27, 2016	14.12	14.17	13.91	14.13	2,448,079	-0.03(-0.21%)
Jul 26, 2016	13.91	14.18	13.90	14.16	1,498,032	+0.23(+1.65%)
Jul 25, 2016	13.86	13.95	13.79	13.93	1,296,887	+0.11(+0.80%)
Jul 22, 2016	13.75	13.89	13.70	13.82	1,053,650	+0.04(+0.29%)
Jul 21, 2016	13.91	14.01	13.76	13.78	1,216,826	-0.19(-1.36%)
Jul 20, 2016	13.93	14.04	13.90	13.97	3,843,897	+0.07(+0.50%)
Jul 19, 2016	14.00	14.00	13.82	13.90	1,176,784	-0.07(-0.50%)
Jul 18, 2016	13.98	14.01	13.75	13.97	1,331,607	+0.04(+0.29%)
Jul 15, 2016	14.15	14.26	13.92	13.93	2,061,249	-0.19(-1.35%)
Jul 14, 2016	14.11	14.34	14.02	14.12	3,936,551	+0.09(+0.64%)
Jul 13, 2016	14.23	14.25	14.03	14.03	4,945,048	-0.09(-0.64%)
Jul 12, 2016	14.14	14.32	14.10	14.12	2,621,870	+0.00(+0.00%)
Jul 11, 2016	13.93	14.20	13.83	14.12	2,737,142	+0.25(+1.80%)
Jul 08, 2016	13.66	13.88	13.54	13.87	2,377,613	+0.33(+2.44%)
Jul 07, 2016	13.39	13.56	13.36	13.54	2,898,090	+0.76(+5.95%)
Jul 05, 2016	12.94	12.95	12.65	12.78	2,415,157	-0.25(-1.92%)
Jul 01, 2016	12.76	13.03	13.03	13.03	3,101,500	+0.33(+2.60%)
Jun 30, 2016	12.46	12.72	12.42	12.70	2,750,929	+0.23(+1.84%)
Jun 29, 2016	12.08	12.50	12.02	12.47	2,177,627	+0.47(+3.92%)
Jun 28, 2016	11.97	12.05	11.82	12.00	1,564,771	+0.12(+1.01%)
Jun 27, 2016	12.15	12.17	11.67	11.88	4,162,986	-0.41(-3.34%)
Jun 24, 2016	12.20	12.32	12.10	12.29	4,629,585	-0.34(-2.69%)
Jun 23, 2016	12.56	12.70	12.55	12.63	2,113,738	+0.15(+1.20%)
Jun 22, 2016	12.51	12.60	12.44	12.48	3,044,072	-0.02(-0.16%)
Jun 21, 2016	12.68	12.77	12.46	12.50	2,091,558	-0.14(-1.11%)
Jun 20, 2016	12.56	12.78	12.54	12.64	1,743,517	+0.21(+1.69%)
Jun 17, 2016	12.68	12.73	12.38	12.43	3,894,734	-0.24(-1.89%)
Jun 16, 2016	12.41	12.71	12.29	12.67	3,034,909	+0.19(+1.52%)
Jun 15, 2016	12.78	12.87	12.45	12.48	2,167,576	-0.26(-2.04%)
Jun 14, 2016	12.87	12.99	12.70	12.74	1,946,796	-0.20(-1.55%)
Jun 13, 2016	12.99	13.12	12.86	12.94	2,255,000	-0.11(-0.84%)
Jun 10, 2016	13.25	13.29	13.04	13.05	1,211,772	-0.35(-2.61%)
Jun 09, 2016	13.49	13.54	13.39	13.40	933,747	-0.13(-0.96%)
Jun 08, 2016	13.47	13.60	13.44	13.53	1,252,715	+0.07(+0.52%)
Jun 07, 2016	13.25	13.47	13.19	13.46	2,517,737	+0.26(+1.97%)
Jun 06, 2016	13.22	13.28	13.09	13.20	3,607,913	-0.01(-0.08%)
Jun 03, 2016	13.48	13.48	13.06	13.21	2,777,121	-0.37(-2.72%)
Jun 02, 2016	13.64	13.73	13.35	13.58	1,881,563	-0.14(-1.02%)
Jun 01, 2016	13.41	13.77	13.41	13.72	1,897,402	+0.23(+1.70%)
May 31, 2016	13.32	13.49	13.24	13.49	2,099,508	+0.18(+1.35%)
May 27, 2016	12.99	13.31	13.31	13.31	2,075,000	+0.29(+2.23%)
May 26, 2016	13.28	13.35	12.82	13.02	2,443,697	-0.28(-2.11%)
May 25, 2016	13.24	13.31	13.06	13.30	1,858,908	+0.08(+0.61%)
May 24, 2016	13.09	13.29	12.84	13.22	1,956,413	+0.17(+1.30%)
May 23, 2016	13.11	13.21	12.84	13.05	1,457,263	-0.07(-0.53%)
May 20, 2016	13.07	13.14	12.94	13.12	1,851,858	+0.14(+1.08%)
May 19, 2016	13.29	13.29	12.98	12.98	1,655,531	-0.19(-1.44%)
May 18, 2016	13.13	13.28	13.09	13.17	2,505,311	+0.03(+0.23%)
May 17, 2016	13.29	13.45	13.02	13.14	3,337,732	-0.19(-1.43%)
May 16, 2016	13.09	13.37	13.06	13.33	1,497,780	+0.26(+1.99%)
May 13, 2016	13.29	13.30	13.06	13.07	1,256,751	-0.07(-0.53%)
May 12, 2016	13.23	13.35	13.04	13.14	1,547,724	-0.06(-0.45%)
May 11, 2016	13.46	13.55	13.18	13.20	1,155,404	-0.29(-2.15%)
May 10, 2016	13.42	13.51	13.14	13.49	2,102,894	+0.06(+0.45%)
May 09, 2016	13.23	13.78	13.16	13.43	3,097,467	+0.21(+1.59%)
May 06, 2016	12.90	13.44	12.90	13.22	6,225,641	-0.09(-0.68%)
May 05, 2016	13.36	13.54	13.26	13.31	3,523,508	-0.02(-0.15%)
May 04, 2016	13.45	13.56	13.29	13.33	1,583,613	-0.23(-1.70%)
May 03, 2016	13.58	13.60	13.32	13.56	1,417,495	+0.04(+0.30%)

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.