Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.00	17.67	16.99	17.57	263,749	+0.44(+2.57%)
Jul 28, 2016	17.80	17.80	16.43	17.13	789,972	-0.13(-0.75%)
Jul 27, 2016	17.19	17.33	17.03	17.26	216,837	+0.08(+0.47%)
Jul 26, 2016	17.21	17.45	16.98	17.18	147,115	+0.02(+0.12%)
Jul 25, 2016	16.91	17.43	16.91	17.16	89,253	+0.06(+0.35%)
Jul 22, 2016	17.33	17.42	17.07	17.10	86,027	-0.30(-1.72%)
Jul 21, 2016	17.44	17.65	17.33	17.40	169,326	-0.15(-0.85%)
Jul 20, 2016	17.80	17.80	17.30	17.55	159,641	-0.10(-0.57%)
Jul 19, 2016	17.42	17.72	17.36	17.65	273,220	+0.24(+1.38%)
Jul 18, 2016	17.25	17.44	17.13	17.41	215,158	+0.17(+0.99%)
Jul 15, 2016	17.10	17.49	17.01	17.24	384,543	+0.18(+1.06%)
Jul 14, 2016	17.15	17.15	16.71	17.06	184,485	-0.03(-0.18%)
Jul 13, 2016	17.07	17.29	16.96	17.09	164,741	-0.02(-0.12%)
Jul 12, 2016	16.91	17.21	16.60	17.11	216,891	+0.20(+1.18%)
Jul 11, 2016	16.71	16.99	16.61	16.91	186,463	+0.40(+2.42%)
Jul 08, 2016	16.32	16.73	16.36	16.51	289,117	+0.15(+0.92%)
Jul 07, 2016	16.39	16.50	16.32	16.36	131,072	+0.60(+3.81%)
Jul 05, 2016	16.10	16.10	15.46	15.76	183,789	-0.39(-2.41%)
Jul 01, 2016	16.00	16.15	16.15	16.15	253,600	+0.01(+0.06%)
Jun 30, 2016	16.08	16.58	15.71	16.14	299,103	+0.12(+0.75%)
Jun 29, 2016	15.42	16.08	15.26	16.02	258,459	+0.59(+3.82%)
Jun 28, 2016	14.94	15.86	14.91	15.43	280,266	+0.68(+4.61%)
Jun 27, 2016	14.19	14.82	14.17	14.75	276,477	+0.34(+2.36%)
Jun 24, 2016	13.89	14.74	13.75	14.41	1,214,395	-0.50(-3.35%)
Jun 23, 2016	14.70	14.95	14.54	14.91	270,591	+0.23(+1.57%)
Jun 22, 2016	14.69	14.85	14.27	14.68	231,764	-0.13(-0.88%)
Jun 21, 2016	14.46	14.81	14.35	14.81	150,178	+0.35(+2.42%)
Jun 20, 2016	14.30	14.60	14.22	14.46	269,817	+0.19(+1.33%)
Jun 17, 2016	14.04	14.33	14.02	14.27	355,322	+0.29(+2.07%)
Jun 16, 2016	13.87	14.12	13.69	13.98	380,144	+0.09(+0.65%)
Jun 15, 2016	13.47	14.08	13.47	13.89	375,675	+0.51(+3.81%)
Jun 14, 2016	13.20	13.52	13.10	13.38	151,223	+0.20(+1.52%)
Jun 13, 2016	13.36	13.69	13.12	13.18	159,185	-0.32(-2.37%)
Jun 10, 2016	13.75	13.91	13.49	13.50	86,996	-0.43(-3.09%)
Jun 09, 2016	13.58	13.99	13.51	13.93	142,908	+0.28(+2.05%)
Jun 08, 2016	13.76	13.97	13.60	13.65	190,891	-0.03(-0.22%)
Jun 07, 2016	14.00	14.00	13.63	13.68	170,067	-0.08(-0.58%)
Jun 06, 2016	13.98	14.10	13.76	13.76	178,857	-0.16(-1.15%)
Jun 03, 2016	13.73	13.94	13.72	13.92	69,840	+0.13(+0.94%)
Jun 02, 2016	13.70	13.82	13.45	13.79	173,973	+0.04(+0.29%)
Jun 01, 2016	13.44	13.81	13.29	13.75	190,260	+0.36(+2.69%)
May 31, 2016	13.50	13.57	12.99	13.39	109,809	-0.17(-1.25%)
May 27, 2016	13.30	13.56	13.56	13.56	109,200	+0.26(+1.95%)
May 26, 2016	13.58	13.58	13.08	13.30	124,338	-0.14(-1.04%)
May 25, 2016	13.54	13.61	13.26	13.44	54,622	-0.05(-0.37%)
May 24, 2016	13.50	13.56	13.12	13.49	199,913	-0.04(-0.30%)
May 23, 2016	13.53	13.95	13.40	13.53	72,274	-0.05(-0.37%)
May 20, 2016	13.55	13.65	13.45	13.58	146,802	+0.05(+0.37%)
May 19, 2016	13.48	13.61	13.38	13.53	110,655	-0.07(-0.51%)
May 18, 2016	13.64	13.75	13.41	13.60	92,152	-0.02(-0.15%)
May 17, 2016	13.82	13.82	13.34	13.62	104,547	-0.35(-2.51%)
May 16, 2016	14.00	14.24	13.88	13.97	116,796	-0.06(-0.43%)
May 13, 2016	14.00	14.24	14.00	14.03	106,337	-0.08(-0.57%)
May 12, 2016	14.48	14.48	13.77	14.11	129,949	-0.15(-1.05%)
May 11, 2016	14.35	14.47	14.10	14.26	610,196	-0.13(-0.90%)
May 10, 2016	14.36	14.66	14.14	14.39	98,962	+0.00(+0.00%)
May 09, 2016	15.00	15.05	14.38	14.39	206,502	-0.48(-3.23%)
May 06, 2016	14.86	15.10	14.21	14.87	312,093	+0.12(+0.81%)
May 05, 2016	15.39	15.41	14.35	14.75	477,423	-0.54(-3.53%)
May 04, 2016	13.70	15.50	13.70	15.29	570,822	+2.54(+19.92%)
May 03, 2016	13.29	13.36	12.52	12.75	205,615	-0.75(-5.56%)

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.