Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.73	17.84	17.25	17.41	335,687	-0.42(-2.36%)
Jul 28, 2016	17.69	18.05	17.60	17.83	109,690	+0.03(+0.17%)
Jul 27, 2016	17.98	18.24	17.37	17.80	144,561	-0.14(-0.78%)
Jul 26, 2016	17.57	18.05	17.57	17.94	133,830	+0.21(+1.18%)
Jul 25, 2016	17.66	17.80	17.44	17.73	100,500	+0.01(+0.06%)
Jul 22, 2016	17.81	18.00	17.59	17.72	151,412	-0.03(-0.17%)
Jul 21, 2016	17.59	17.96	17.50	17.75	194,195	-0.02(-0.11%)
Jul 20, 2016	17.92	18.04	17.61	17.77	242,471	-0.23(-1.28%)
Jul 19, 2016	18.36	18.70	17.87	18.00	295,046	-0.50(-2.70%)
Jul 18, 2016	18.40	18.73	18.03	18.50	193,042	+0.05(+0.27%)
Jul 15, 2016	18.64	18.77	18.06	18.45	95,890	+0.18(+0.99%)
Jul 14, 2016	18.03	18.51	17.71	18.27	201,382	+0.36(+2.01%)
Jul 13, 2016	18.85	18.85	17.43	17.91	298,571	-0.77(-4.12%)
Jul 12, 2016	18.41	18.94	18.41	18.68	306,281	+0.33(+1.80%)
Jul 11, 2016	17.25	18.50	17.13	18.35	257,794	+1.29(+7.56%)
Jul 08, 2016	16.64	17.06	16.44	17.06	268,215	+0.68(+4.15%)
Jul 07, 2016	15.47	16.54	15.47	16.38	237,372	+0.78(+5.00%)
Jul 06, 2016	15.49	15.98	15.43	15.60	126,648	-0.11(-0.70%)
Jul 05, 2016	16.30	16.46	15.06	15.71	234,760	-0.75(-4.56%)
Jul 01, 2016	16.33	16.46	16.46	16.46	234,700	+0.19(+1.17%)
Jun 30, 2016	15.47	16.49	15.47	16.27	520,595	+0.64(+4.09%)
Jun 29, 2016	15.43	15.83	14.95	15.63	309,490	+0.95(+6.47%)
Jun 28, 2016	14.20	15.06	14.09	14.68	446,934	+0.69(+4.93%)
Jun 27, 2016	13.94	14.34	13.42	13.99	283,288	+0.24(+1.75%)
Jun 24, 2016	14.01	14.19	12.95	13.75	420,256	-0.58(-4.05%)
Jun 23, 2016	13.57	14.46	13.39	14.33	223,123	+0.95(+7.10%)
Jun 22, 2016	13.50	13.98	13.30	13.38	147,329	-0.05(-0.37%)
Jun 21, 2016	13.39	13.52	12.94	13.43	143,667	+0.09(+0.67%)
Jun 20, 2016	12.92	14.00	12.92	13.34	221,671	+0.52(+4.06%)
Jun 17, 2016	13.06	13.47	12.65	12.82	255,224	-0.13(-1.00%)
Jun 16, 2016	12.41	13.17	12.22	12.95	221,243	+0.46(+3.68%)
Jun 15, 2016	12.45	12.81	12.38	12.49	184,508	+0.02(+0.16%)
Jun 14, 2016	12.58	12.86	11.94	12.47	366,733	-0.24(-1.89%)
Jun 13, 2016	12.18	13.08	12.16	12.71	252,324	+0.53(+4.35%)
Jun 10, 2016	12.50	12.62	11.35	12.18	336,971	-0.15(-1.22%)
Jun 09, 2016	13.40	13.59	11.66	12.33	646,671	-1.26(-9.27%)
Jun 08, 2016	14.60	14.76	12.81	13.59	549,010	-0.09(-0.66%)
Jun 07, 2016	13.88	14.07	13.38	13.68	360,327	-0.16(-1.16%)
Jun 06, 2016	13.00	14.33	13.00	13.84	250,315	+0.70(+5.33%)
Jun 03, 2016	13.10	13.37	12.64	13.14	348,950	-0.04(-0.30%)
Jun 02, 2016	13.95	14.10	12.54	13.18	830,874	-0.82(-5.86%)
Jun 01, 2016	14.60	14.60	13.89	14.00	331,224	-0.70(-4.76%)
May 31, 2016	14.94	15.70	14.56	14.70	478,539	-0.20(-1.34%)
May 27, 2016	14.21	14.90	14.90	14.90	162,000	+0.75(+5.30%)
May 26, 2016	13.99	14.25	13.86	14.15	194,367	+0.18(+1.29%)
May 25, 2016	13.92	14.20	13.68	13.97	113,734	+0.05(+0.36%)
May 24, 2016	13.50	14.16	13.36	13.92	236,693	+0.50(+3.73%)
May 23, 2016	13.76	13.93	13.37	13.42	162,939	-0.35(-2.54%)
May 20, 2016	13.57	13.89	13.44	13.77	252,926	+0.33(+2.46%)
May 19, 2016	13.61	13.70	12.85	13.44	169,597	-0.27(-1.97%)
May 18, 2016	14.09	14.11	13.51	13.71	205,487	-0.40(-2.83%)
May 17, 2016	14.51	14.51	13.80	14.11	222,735	-0.39(-2.69%)
May 16, 2016	14.41	14.53	13.85	14.50	157,070	+0.12(+0.83%)
May 13, 2016	15.14	15.22	14.09	14.38	227,350	-0.92(-6.01%)
May 12, 2016	14.70	15.89	14.17	15.30	450,657	+0.68(+4.65%)
May 11, 2016	14.59	14.72	14.12	14.62	190,058	+0.00(+0.00%)
May 10, 2016	13.41	14.97	13.29	14.62	445,795	+1.26(+9.43%)
May 09, 2016	13.20	13.65	13.01	13.36	233,286	+0.17(+1.29%)
May 06, 2016	12.84	13.37	12.82	13.19	125,127	+0.23(+1.77%)
May 05, 2016	13.26	13.32	12.90	12.96	126,966	-0.17(-1.29%)
May 04, 2016	13.26	13.41	12.80	13.13	143,203	+0.02(+0.15%)
May 03, 2016	13.41	13.55	13.00	13.11	127,897	-0.44(-3.25%)

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.