Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.78	18.92	18.57	18.65	486,598	-0.13(-0.72%)
Jul 28, 2016	18.71	18.87	18.59	18.78	447,246	+0.02(+0.09%)
Jul 27, 2016	18.73	18.92	18.67	18.77	571,276	+0.11(+0.59%)
Jul 26, 2016	18.42	18.74	18.35	18.66	644,408	+0.24(+1.28%)
Jul 25, 2016	17.52	18.63	17.50	18.42	1,118,080	+0.91(+5.18%)
Jul 22, 2016	16.66	17.60	16.66	17.51	896,333	+0.96(+5.79%)
Jul 21, 2016	16.70	16.77	16.42	16.56	574,636	-0.14(-0.86%)
Jul 20, 2016	16.72	16.77	16.51	16.70	358,027	+0.00(+0.00%)
Jul 19, 2016	16.65	16.82	16.58	16.70	428,036	+0.05(+0.30%)
Jul 18, 2016	16.61	16.78	16.55	16.65	359,856	-0.02(-0.10%)
Jul 15, 2016	16.72	16.75	16.59	16.66	649,170	+0.03(+0.20%)
Jul 14, 2016	16.30	16.80	16.15	16.63	648,597	+0.58(+3.61%)
Jul 13, 2016	16.03	16.08	15.81	16.05	380,047	+0.08(+0.53%)
Jul 12, 2016	15.94	16.04	15.79	15.97	300,775	+0.20(+1.28%)
Jul 11, 2016	15.54	15.82	15.52	15.77	283,320	+0.29(+1.85%)
Jul 08, 2016	15.42	15.67	15.34	15.48	334,962	+0.13(+0.88%)
Jul 07, 2016	15.03	15.36	15.03	15.34	549,219	+0.34(+2.30%)
Jul 06, 2016	14.56	15.14	14.55	15.00	426,494	+0.31(+2.12%)
Jul 05, 2016	14.85	14.85	14.55	14.69	598,318	-0.20(-1.36%)
Jul 01, 2016	15.02	14.89	14.89	14.89	509,748	-0.33(-2.15%)
Jun 30, 2016	15.24	15.34	15.03	15.22	577,382	+0.00(+0.00%)
Jun 29, 2016	15.26	15.34	15.13	15.22	604,673	+0.13(+0.84%)
Jun 28, 2016	15.19	15.23	14.60	15.09	1,300,755	+0.15(+1.01%)
Jun 27, 2016	15.56	15.62	14.82	14.94	937,264	-0.84(-5.33%)
Jun 24, 2016	15.77	16.10	15.57	15.78	1,990,829	-0.70(-4.23%)
Jun 23, 2016	16.44	16.66	16.35	16.48	405,067	+0.29(+1.82%)
Jun 22, 2016	16.19	16.43	16.13	16.19	303,797	-0.06(-0.36%)
Jun 21, 2016	16.31	16.32	16.03	16.24	469,526	+0.04(+0.26%)
Jun 20, 2016	16.40	16.57	16.19	16.20	580,387	+0.00(+0.00%)
Jun 17, 2016	16.09	16.31	16.05	16.20	2,035,405	+0.12(+0.73%)
Jun 16, 2016	16.15	16.25	16.01	16.08	555,555	-0.20(-1.24%)
Jun 15, 2016	16.16	16.40	16.02	16.29	640,431	+0.21(+1.31%)
Jun 14, 2016	16.34	16.46	15.99	16.08	649,055	-0.32(-1.95%)
Jun 13, 2016	16.54	16.71	16.34	16.40	408,353	-0.24(-1.42%)
Jun 10, 2016	16.70	16.72	16.49	16.63	317,542	-0.18(-1.09%)
Jun 09, 2016	17.12	17.13	16.79	16.82	388,705	-0.32(-1.85%)
Jun 08, 2016	17.13	17.26	17.04	17.13	393,877	-0.02(-0.10%)
Jun 07, 2016	17.10	17.24	17.03	17.15	596,051	+0.06(+0.34%)
Jun 06, 2016	16.78	17.11	16.69	17.09	814,616	+0.39(+2.35%)
Jun 03, 2016	16.66	16.75	16.39	16.70	401,658	-0.18(-1.04%)
Jun 02, 2016	16.79	16.87	16.56	16.87	569,621	+0.02(+0.10%)
Jun 01, 2016	16.65	17.12	16.61	16.86	585,142	+0.09(+0.55%)
May 31, 2016	16.66	16.80	16.56	16.76	1,268,118	+0.10(+0.60%)
May 27, 2016	16.76	16.66	16.66	16.66	348,195	-0.14(-0.85%)
May 26, 2016	16.68	16.95	16.63	16.81	756,191	+0.11(+0.65%)
May 25, 2016	16.51	16.76	16.40	16.70	1,169,046	+0.35(+2.15%)
May 24, 2016	15.96	16.39	15.87	16.35	1,134,604	+0.51(+3.22%)
May 23, 2016	15.97	15.98	15.75	15.84	656,485	-0.03(-0.21%)
May 20, 2016	15.87	15.90	15.72	15.87	1,490,989	+0.03(+0.16%)
May 19, 2016	15.88	15.94	15.56	15.85	780,801	-0.16(-0.99%)
May 18, 2016	15.39	16.05	15.39	16.00	1,257,693	+0.64(+4.13%)
May 17, 2016	15.85	15.92	15.30	15.37	1,286,779	-0.48(-3.01%)
May 16, 2016	15.84	15.92	15.68	15.85	916,163	+0.08(+0.48%)
May 13, 2016	16.07	16.24	15.67	15.77	641,973	-0.33(-2.08%)
May 12, 2016	16.24	16.27	15.92	16.10	687,008	-0.13(-0.77%)
May 11, 2016	16.26	16.31	16.17	16.23	517,930	-0.01(-0.05%)
May 10, 2016	16.16	16.32	16.13	16.24	899,510	+0.08(+0.52%)
May 09, 2016	16.20	16.28	16.08	16.15	757,707	+0.03(+0.16%)
May 06, 2016	16.26	16.33	15.77	16.13	5,090,458	-1.22(-7.03%)
May 05, 2016	17.22	17.43	17.10	17.35	873,774	+0.21(+1.22%)
May 04, 2016	17.00	17.19	16.64	17.14	721,331	+0.53(+3.22%)
May 03, 2016	16.97	17.05	16.61	16.61	350,279	-0.53(-3.12%)

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.