Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.48	18.63	18.48	18.63	389,068	+0.09(+0.51%)
Jul 28, 2016	18.53	18.59	18.47	18.53	307,557	+0.01(+0.03%)
Jul 27, 2016	18.41	18.55	18.41	18.53	293,845	+0.11(+0.60%)
Jul 26, 2016	18.41	18.57	18.40	18.41	342,324	-0.06(-0.33%)
Jul 25, 2016	18.46	18.57	18.38	18.48	378,206	+0.03(+0.15%)
Jul 22, 2016	18.38	18.50	18.34	18.45	231,011	+0.05(+0.27%)
Jul 21, 2016	18.45	18.56	18.26	18.40	428,062	-0.06(-0.30%)
Jul 20, 2016	18.52	18.52	18.32	18.45	281,194	-0.06(-0.33%)
Jul 19, 2016	18.51	18.57	18.35	18.51	356,842	+0.03(+0.18%)
Jul 18, 2016	18.28	18.55	18.28	18.48	576,923	+0.18(+1.00%)
Jul 15, 2016	18.28	18.39	18.15	18.30	717,157	+0.06(+0.30%)
Jul 14, 2016	18.26	18.28	18.09	18.24	508,868	+0.04(+0.24%)
Jul 13, 2016	18.18	18.27	18.14	18.20	529,922	+0.02(+0.12%)
Jul 12, 2016	18.08	18.28	18.07	18.18	519,041	+0.09(+0.52%)
Jul 11, 2016	18.08	18.17	18.04	18.08	283,687	+0.02(+0.12%)
Jul 08, 2016	18.10	18.11	18.03	18.06	384,636	-0.05(-0.27%)
Jul 07, 2016	18.11	18.17	18.00	18.11	328,823	-0.01(-0.06%)
Jul 06, 2016	18.12	18.15	18.00	18.12	420,422	+0.00(+0.00%)
Jul 05, 2016	18.09	18.17	18.03	18.12	313,623	-0.08(-0.46%)
Jul 01, 2016	18.18	18.20	18.20	18.20	359,866	+0.01(+0.06%)
Jun 30, 2016	18.19	18.21	18.02	18.19	344,478	+0.02(+0.09%)
Jun 29, 2016	18.05	18.18	17.93	18.18	447,337	+0.33(+1.83%)
Jun 28, 2016	17.74	17.98	17.68	17.85	529,543	+0.29(+1.66%)
Jun 27, 2016	18.03	18.09	17.54	17.56	834,211	-0.48(-2.69%)
Jun 24, 2016	17.54	18.07	17.47	18.04	847,360	-0.05(-0.30%)
Jun 23, 2016	18.00	18.17	17.95	18.10	494,176	+0.14(+0.80%)
Jun 22, 2016	17.94	18.01	17.87	17.95	264,349	+0.05(+0.28%)
Jun 21, 2016	17.91	17.98	17.81	17.90	305,072	-0.01(-0.03%)
Jun 20, 2016	17.98	18.03	17.91	17.91	427,375	+0.01(+0.06%)
Jun 17, 2016	17.81	17.94	17.79	17.90	264,997	+0.09(+0.53%)
Jun 16, 2016	17.61	17.84	17.56	17.81	314,750	+0.06(+0.33%)
Jun 15, 2016	17.75	17.79	17.68	17.75	451,995	+0.05(+0.28%)
Jun 14, 2016	17.75	17.77	17.59	17.70	387,019	-0.09(-0.49%)
Jun 13, 2016	17.75	17.87	17.74	17.79	567,429	+0.00(+0.00%)
Jun 10, 2016	17.81	17.96	17.75	17.79	524,818	-0.15(-0.82%)
Jun 09, 2016	17.83	17.96	17.77	17.93	609,836	+0.10(+0.55%)
Jun 08, 2016	17.80	17.96	17.79	17.84	435,186	+0.09(+0.49%)
Jun 07, 2016	17.90	18.02	17.75	17.75	571,056	-0.14(-0.79%)
Jun 06, 2016	17.87	18.09	17.79	17.89	738,806	+0.02(+0.12%)
Jun 03, 2016	17.77	17.94	17.75	17.87	411,637	+0.08(+0.46%)
Jun 02, 2016	17.85	17.94	17.69	17.79	587,387	-0.18(-1.00%)
Jun 01, 2016	17.61	17.97	17.57	17.97	591,264	+0.40(+2.30%)
May 31, 2016	17.59	17.68	17.55	17.56	354,466	-0.01(-0.06%)
May 27, 2016	17.47	17.57	17.57	17.57	223,593	+0.04(+0.22%)
May 26, 2016	17.52	17.60	17.43	17.53	288,699	+0.06(+0.34%)
May 25, 2016	17.34	17.57	17.33	17.47	438,299	+0.14(+0.79%)
May 24, 2016	17.20	17.40	17.20	17.34	352,797	+0.16(+0.92%)
May 23, 2016	17.17	17.34	17.16	17.18	307,969	+0.01(+0.03%)
May 20, 2016	17.16	17.31	17.13	17.17	268,786	+0.00(+0.00%)
May 19, 2016	17.37	17.37	16.95	17.17	413,131	-0.22(-1.26%)
May 18, 2016	17.51	17.53	17.27	17.39	390,447	-0.11(-0.65%)
May 17, 2016	17.40	17.51	17.31	17.51	470,388	+0.10(+0.59%)
May 16, 2016	17.34	17.41	17.25	17.40	471,574	+0.16(+0.91%)
May 13, 2016	17.38	17.39	17.25	17.25	606,934	-0.06(-0.34%)
May 12, 2016	17.45	17.48	17.19	17.31	388,295	-0.02(-0.13%)
May 11, 2016	17.28	17.49	17.27	17.33	389,194	+0.02(+0.09%)
May 10, 2016	17.18	17.31	17.18	17.31	321,141	+0.14(+0.79%)
May 09, 2016	17.18	17.24	16.97	17.18	328,800	+0.08(+0.44%)
May 06, 2016	16.77	17.19	16.77	17.10	608,897	+0.34(+2.01%)
May 05, 2016	16.94	16.97	16.74	16.76	259,338	-0.16(-0.96%)
May 04, 2016	16.92	16.96	16.77	16.93	190,338	+0.03(+0.19%)
May 03, 2016	16.90	16.91	16.60	16.89	253,456	-0.07(-0.38%)

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.