Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.37	17.39	17.21	17.25	2,068,298	-0.19(-1.08%)
Jul 28, 2016	17.45	17.51	17.28	17.44	2,426,367	-0.05(-0.29%)
Jul 27, 2016	17.47	17.57	17.38	17.49	1,868,461	+0.03(+0.17%)
Jul 26, 2016	17.30	17.49	17.30	17.46	2,630,899	+0.12(+0.71%)
Jul 25, 2016	17.33	17.35	17.20	17.33	2,441,849	+0.00(+0.00%)
Jul 22, 2016	17.17	17.37	17.16	17.33	1,608,315	+0.08(+0.46%)
Jul 21, 2016	17.46	17.48	17.23	17.25	2,439,083	-0.17(-0.96%)
Jul 20, 2016	17.38	17.48	17.31	17.42	2,795,128	+0.13(+0.75%)
Jul 19, 2016	17.23	17.31	17.19	17.29	2,407,751	-0.04(-0.25%)
Jul 18, 2016	17.57	17.62	17.30	17.33	2,491,045	-0.26(-1.48%)
Jul 15, 2016	17.35	17.78	17.29	17.60	7,474,628	+0.34(+1.97%)
Jul 14, 2016	17.28	17.39	17.13	17.25	3,809,906	+0.11(+0.63%)
Jul 13, 2016	17.15	17.24	17.12	17.15	5,218,902	+0.03(+0.17%)
Jul 12, 2016	17.18	17.28	17.09	17.12	4,419,390	+0.04(+0.21%)
Jul 11, 2016	17.14	17.21	17.01	17.08	4,953,681	-0.02(-0.13%)
Jul 08, 2016	17.12	17.04	17.05	17.10	3,797,678	+0.07(+0.38%)
Jul 07, 2016	16.96	17.12	16.87	17.04	4,156,876	+0.08(+0.47%)
Jul 06, 2016	16.68	16.96	16.56	16.96	3,993,357	+0.22(+1.30%)
Jul 05, 2016	16.89	16.89	16.62	16.74	3,476,383	-0.21(-1.24%)
Jul 01, 2016	16.68	16.95	16.95	16.95	5,271,459	+0.28(+1.65%)
Jun 30, 2016	16.60	16.68	16.34	16.68	4,843,773	+0.17(+1.01%)
Jun 29, 2016	16.42	16.57	16.35	16.51	3,884,979	+0.33(+2.02%)
Jun 28, 2016	15.96	16.18	15.94	16.18	5,718,344	+0.43(+2.72%)
Jun 27, 2016	15.95	15.96	15.70	15.75	5,837,336	-0.36(-2.25%)
Jun 24, 2016	15.99	16.31	15.99	16.12	9,456,619	-0.45(-2.71%)
Jun 23, 2016	16.50	16.64	16.46	16.57	4,561,438	+0.18(+1.11%)
Jun 22, 2016	16.44	16.57	16.38	16.39	5,358,837	+0.01(+0.04%)
Jun 21, 2016	16.54	16.54	16.27	16.38	5,946,518	-0.12(-0.75%)
Jun 20, 2016	17.04	17.07	16.49	16.50	6,748,578	-0.33(-1.98%)
Jun 17, 2016	16.92	17.08	16.70	16.83	8,118,650	-0.17(-1.02%)
Jun 16, 2016	16.94	17.07	16.70	17.01	4,411,415	+0.00(+0.00%)
Jun 15, 2016	17.07	17.28	16.99	17.01	7,041,420	-0.08(-0.46%)
Jun 14, 2016	16.99	17.34	16.94	17.09	8,588,138	+0.03(+0.17%)
Jun 13, 2016	17.35	17.41	17.02	17.06	9,253,599	-0.34(-1.98%)
Jun 10, 2016	15.63	17.49	15.21	17.40	29,886,692	+1.93(+12.49%)
Jun 09, 2016	15.09	15.55	15.01	15.47	9,884,191	+0.38(+2.52%)
Jun 08, 2016	15.49	15.57	14.93	15.09	10,779,008	-0.37(-2.37%)
Jun 07, 2016	15.50	15.66	15.42	15.46	5,400,738	-0.05(-0.32%)
Jun 06, 2016	15.67	15.74	15.50	15.51	4,604,865	-0.05(-0.32%)
Jun 03, 2016	15.59	15.61	15.36	15.56	3,189,116	-0.04(-0.28%)
Jun 02, 2016	15.42	15.75	15.37	15.60	3,648,072	+0.10(+0.65%)
Jun 01, 2016	15.34	15.54	15.29	15.50	4,310,960	+0.16(+1.03%)
May 31, 2016	15.05	15.37	14.93	15.34	6,195,810	+0.28(+1.86%)
May 27, 2016	14.88	15.06	15.06	15.06	2,956,716	+0.19(+1.26%)
May 26, 2016	14.67	14.89	14.67	14.88	3,626,204	+0.13(+0.88%)
May 25, 2016	14.72	14.86	14.56	14.75	2,799,330	+0.11(+0.74%)
May 24, 2016	14.46	14.69	14.37	14.64	4,276,187	+0.24(+1.65%)
May 23, 2016	14.74	14.82	14.37	14.40	3,879,753	-0.37(-2.53%)
May 20, 2016	14.54	14.77	14.52	14.77	4,305,895	+0.29(+2.03%)
May 19, 2016	14.61	14.67	14.38	14.48	2,804,668	-0.19(-1.27%)
May 18, 2016	14.62	14.82	14.58	14.67	4,459,560	-0.01(-0.10%)
May 17, 2016	14.33	14.70	14.33	14.68	5,940,195	+0.33(+2.30%)
May 16, 2016	14.19	14.44	14.15	14.35	4,637,245	+0.12(+0.86%)
May 13, 2016	14.00	14.32	14.00	14.23	3,509,007	+0.21(+1.49%)
May 12, 2016	14.03	14.19	13.78	14.02	5,905,083	+0.04(+0.31%)
May 11, 2016	14.36	14.37	13.96	13.98	6,250,098	-0.40(-2.75%)
May 10, 2016	14.27	14.43	14.26	14.37	3,511,632	+0.11(+0.81%)
May 09, 2016	14.14	14.44	14.15	14.26	4,271,796	+0.11(+0.76%)
May 06, 2016	14.31	14.42	13.90	14.15	5,880,986	-0.24(-1.65%)
May 05, 2016	14.54	14.60	14.33	14.39	4,156,652	-0.13(-0.89%)
May 04, 2016	14.46	14.54	14.34	14.52	5,351,975	-0.06(-0.39%)
May 03, 2016	14.37	14.65	14.24	14.57	6,577,562	+0.05(+0.35%)

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.