Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.15	15.32	15.11	15.29	1,075,904	+0.08(+0.52%)
Jul 28, 2016	14.95	15.26	14.90	15.21	1,104,320	+0.22(+1.46%)
Jul 27, 2016	15.63	15.72	14.91	14.99	1,523,117	-0.65(-4.13%)
Jul 26, 2016	15.71	16.01	15.61	15.63	1,838,896	-0.10(-0.63%)
Jul 25, 2016	15.55	15.76	15.46	15.73	1,788,606	+0.17(+1.08%)
Jul 22, 2016	15.35	15.59	15.31	15.56	1,809,350	+0.21(+1.36%)
Jul 21, 2016	15.22	15.50	15.22	15.35	2,043,815	+0.14(+0.91%)
Jul 20, 2016	14.86	15.37	14.77	15.22	2,168,119	+0.44(+2.95%)
Jul 19, 2016	14.61	14.91	14.60	14.78	1,157,771	+0.17(+1.16%)
Jul 18, 2016	14.63	14.75	14.54	14.61	830,675	+0.00(+0.00%)
Jul 15, 2016	14.55	14.80	14.36	14.61	984,679	+0.13(+0.89%)
Jul 14, 2016	14.79	14.85	14.43	14.48	1,354,754	-0.15(-1.02%)
Jul 13, 2016	14.76	14.90	14.61	14.63	1,137,683	-0.12(-0.81%)
Jul 12, 2016	14.98	15.18	14.64	14.75	1,415,078	-0.12(-0.80%)
Jul 11, 2016	14.42	14.92	14.35	14.87	2,452,481	+0.50(+3.45%)
Jul 08, 2016	14.03	14.37	13.90	14.37	1,707,577	+0.48(+3.43%)
Jul 07, 2016	14.07	14.21	13.73	13.90	1,203,210	-0.13(-0.92%)
Jul 06, 2016	13.96	14.04	13.90	14.02	1,211,365	+0.05(+0.36%)
Jul 05, 2016	13.97	14.19	13.84	13.97	1,356,048	-0.09(-0.64%)
Jul 01, 2016	14.26	14.06	14.06	14.06	1,030,591	-0.16(-1.12%)
Jun 30, 2016	13.90	14.24	13.84	14.22	1,122,119	+0.10(+0.70%)
Jun 29, 2016	13.93	14.26	13.92	14.12	1,156,836	+0.27(+1.93%)
Jun 28, 2016	13.81	14.13	13.65	13.86	2,901,049	+0.16(+1.16%)
Jun 27, 2016	14.18	14.31	13.38	13.70	3,565,809	-0.69(-4.83%)
Jun 24, 2016	14.57	14.78	14.00	14.39	4,180,367	-0.67(-4.48%)
Jun 23, 2016	15.08	15.35	15.02	15.07	954,458	+0.13(+0.86%)
Jun 22, 2016	14.98	15.05	14.86	14.94	704,255	-0.04(-0.27%)
Jun 21, 2016	15.24	15.33	14.95	14.98	1,959,151	-0.23(-1.50%)
Jun 20, 2016	15.40	15.49	15.16	15.21	1,349,426	+0.02(+0.13%)
Jun 17, 2016	15.53	15.53	15.02	15.19	2,102,330	-0.26(-1.67%)
Jun 16, 2016	15.33	15.51	15.23	15.44	866,168	+0.02(+0.13%)
Jun 15, 2016	15.48	15.78	15.40	15.42	1,047,861	-0.01(-0.06%)
Jun 14, 2016	15.44	15.52	15.21	15.43	2,093,219	-0.09(-0.57%)
Jun 13, 2016	15.79	15.85	15.40	15.52	1,597,032	-0.34(-2.16%)
Jun 10, 2016	16.05	16.11	15.77	15.86	1,191,577	-0.27(-1.70%)
Jun 09, 2016	16.41	16.58	16.11	16.14	1,326,267	-0.25(-1.55%)
Jun 08, 2016	16.45	16.56	16.22	16.39	1,138,006	+0.01(+0.06%)
Jun 07, 2016	16.52	16.69	16.27	16.38	1,301,217	-0.07(-0.42%)
Jun 06, 2016	16.48	16.56	16.08	16.45	3,344,235	-0.03(-0.18%)
Jun 03, 2016	16.76	16.90	16.47	16.48	1,763,237	-0.49(-2.88%)
Jun 02, 2016	16.87	17.17	16.87	16.97	985,331	+0.05(+0.29%)
Jun 01, 2016	17.08	17.08	16.81	16.92	1,030,548	-0.18(-1.03%)
May 31, 2016	17.32	17.43	16.87	17.10	2,395,990	-0.24(-1.36%)
May 27, 2016	17.29	17.33	17.33	17.33	735,012	+0.12(+0.68%)
May 26, 2016	17.18	17.31	17.07	17.22	1,079,779	+0.11(+0.63%)
May 25, 2016	17.35	17.51	16.93	17.11	1,781,389	-0.20(-1.13%)
May 24, 2016	17.35	17.46	17.26	17.30	628,963	+0.07(+0.40%)
May 23, 2016	17.31	17.49	17.20	17.24	1,214,278	-0.03(-0.17%)
May 20, 2016	17.19	17.31	17.11	17.27	798,870	+0.15(+0.86%)
May 19, 2016	17.08	17.33	17.04	17.12	897,443	-0.06(-0.34%)
May 18, 2016	17.16	17.42	16.95	17.18	1,725,353	-0.09(-0.51%)
May 17, 2016	17.45	17.57	17.20	17.27	1,168,537	-0.17(-0.96%)
May 16, 2016	17.43	17.61	17.31	17.43	933,230	-0.01(-0.06%)
May 13, 2016	17.78	17.91	17.29	17.44	1,461,441	-0.45(-2.52%)
May 12, 2016	17.59	18.02	17.54	17.89	2,146,903	+0.39(+2.24%)
May 11, 2016	17.20	17.72	17.10	17.50	3,091,488	-0.55(-3.04%)
May 10, 2016	17.94	18.13	17.84	18.05	1,048,313	+0.07(+0.38%)
May 09, 2016	17.98	18.21	17.82	17.98	1,234,170	-0.12(-0.65%)
May 06, 2016	17.91	18.34	17.83	18.10	1,613,530	-0.01(-0.05%)
May 05, 2016	17.58	18.28	17.15	18.11	8,918,138	-0.96(-5.03%)
May 04, 2016	19.22	19.31	18.94	19.07	2,135,244	-0.24(-1.22%)
May 03, 2016	19.24	19.62	18.92	19.30	2,432,387	-0.01(-0.05%)

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.