Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.75	16.06	15.67	15.72	376,381	-0.05(-0.34%)
Jul 28, 2016	15.68	15.84	15.64	15.78	132,571	+0.13(+0.81%)
Jul 27, 2016	15.65	15.69	15.52	15.65	141,191	-0.02(-0.11%)
Jul 26, 2016	15.88	15.91	15.62	15.67	179,882	-0.19(-1.20%)
Jul 25, 2016	15.59	15.88	15.59	15.86	183,250	+0.24(+1.56%)
Jul 22, 2016	15.48	15.77	15.48	15.61	151,863	+0.12(+0.76%)
Jul 21, 2016	15.47	15.63	15.39	15.50	201,177	-0.06(-0.41%)
Jul 20, 2016	15.53	15.61	15.44	15.56	181,517	+0.02(+0.12%)
Jul 19, 2016	15.54	15.60	15.36	15.54	211,621	-0.03(-0.17%)
Jul 18, 2016	15.06	15.59	15.00	15.57	368,582	+0.54(+3.60%)
Jul 15, 2016	15.14	15.14	15.00	15.03	254,119	-0.05(-0.30%)
Jul 14, 2016	15.14	15.29	15.06	15.07	374,819	-0.04(-0.24%)
Jul 13, 2016	15.03	15.15	14.94	15.11	306,218	+0.13(+0.84%)
Jul 12, 2016	15.08	15.16	14.96	14.98	357,226	-0.10(-0.66%)
Jul 11, 2016	14.89	15.12	14.77	15.08	259,503	+0.24(+1.64%)
Jul 08, 2016	14.79	14.97	14.70	14.84	257,770	+0.17(+1.17%)
Jul 07, 2016	14.64	14.72	14.58	14.67	257,650	+0.01(+0.06%)
Jul 06, 2016	14.79	14.90	14.59	14.66	267,619	-0.17(-1.16%)
Jul 05, 2016	14.18	14.93	14.18	14.83	640,904	+0.71(+5.05%)
Jul 01, 2016	13.79	14.12	14.12	14.12	625,728	+0.29(+2.09%)
Jun 30, 2016	13.52	13.83	13.30	13.83	325,536	+0.30(+2.20%)
Jun 29, 2016	13.24	13.53	13.19	13.53	291,432	+0.28(+2.11%)
Jun 28, 2016	12.96	13.28	12.90	13.25	455,946	+0.41(+3.23%)
Jun 27, 2016	13.49	13.52	12.73	12.84	617,080	-0.67(-4.95%)
Jun 24, 2016	13.52	13.95	13.37	13.50	5,315,938	-0.25(-1.81%)
Jun 23, 2016	13.46	13.92	13.46	13.75	530,616	+0.32(+2.39%)
Jun 22, 2016	13.38	13.46	13.24	13.43	496,983	+0.04(+0.33%)
Jun 21, 2016	13.31	13.61	13.08	13.39	557,727	+0.08(+0.60%)
Jun 20, 2016	13.32	13.53	13.26	13.31	407,347	+0.01(+0.07%)
Jun 17, 2016	13.21	13.34	13.18	13.30	352,361	+0.07(+0.54%)
Jun 16, 2016	13.16	13.36	13.12	13.23	307,474	+0.01(+0.07%)
Jun 15, 2016	13.17	13.35	13.08	13.22	244,499	+0.07(+0.54%)
Jun 14, 2016	13.20	13.30	13.00	13.15	310,324	-0.10(-0.74%)
Jun 13, 2016	13.52	13.59	13.08	13.24	500,986	-0.28(-2.04%)
Jun 10, 2016	13.63	13.72	13.39	13.52	181,748	-0.14(-1.04%)
Jun 09, 2016	13.72	13.78	13.57	13.66	152,417	-0.07(-0.52%)
Jun 08, 2016	13.66	13.98	13.59	13.73	181,349	+0.05(+0.39%)
Jun 07, 2016	13.27	13.73	13.24	13.68	334,917	+0.39(+2.95%)
Jun 06, 2016	13.42	13.45	13.24	13.29	139,522	-0.11(-0.80%)
Jun 03, 2016	13.44	13.54	13.26	13.40	251,782	-0.01(-0.07%)
Jun 02, 2016	13.36	13.45	13.16	13.41	180,275	-0.09(-0.66%)
Jun 01, 2016	13.24	13.79	13.24	13.49	206,828	+0.13(+1.00%)
May 31, 2016	13.38	13.39	13.17	13.36	312,534	-0.02(-0.13%)
May 27, 2016	13.22	13.38	13.38	13.38	137,528	+0.19(+1.42%)
May 26, 2016	13.24	13.33	13.18	13.19	146,141	-0.12(-0.94%)
May 25, 2016	13.37	13.41	13.18	13.32	219,557	-0.08(-0.60%)
May 24, 2016	13.37	13.54	13.31	13.40	183,754	+0.03(+0.20%)
May 23, 2016	13.36	13.41	13.25	13.37	178,510	+0.01(+0.07%)
May 20, 2016	13.35	13.41	13.25	13.36	217,624	+0.01(+0.07%)
May 19, 2016	13.41	13.49	13.25	13.35	187,586	-0.17(-1.25%)
May 18, 2016	13.72	13.84	13.35	13.52	258,955	-0.23(-1.68%)
May 17, 2016	13.75	13.88	13.57	13.75	226,358	-0.03(-0.19%)
May 16, 2016	13.79	13.94	13.69	13.78	171,793	-0.08(-0.58%)
May 13, 2016	13.87	13.93	13.65	13.86	127,414	-0.02(-0.13%)
May 12, 2016	13.91	14.21	13.79	13.88	218,612	+0.03(+0.19%)
May 11, 2016	14.35	14.35	13.74	13.85	219,551	-0.53(-3.72%)
May 10, 2016	14.21	14.84	14.19	14.39	381,447	+0.11(+0.75%)
May 09, 2016	14.21	14.70	14.15	14.28	438,145	+0.01(+0.06%)
May 06, 2016	14.23	14.47	14.04	14.27	282,948	+0.06(+0.44%)
May 05, 2016	14.09	14.25	14.02	14.21	240,542	+0.02(+0.13%)
May 04, 2016	13.80	14.25	13.58	14.19	314,883	+0.37(+2.64%)
May 03, 2016	13.90	14.03	13.57	13.82	548,786	-0.14(-1.02%)

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.