Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.38	15.72	15.38	15.58	2,154,243	+0.18(+1.16%)
Jul 28, 2016	15.08	15.43	15.03	15.40	2,427,867	+0.29(+1.92%)
Jul 27, 2016	15.19	15.19	14.97	15.11	2,404,360	-0.10(-0.68%)
Jul 26, 2016	15.20	15.23	15.13	15.21	2,462,318	+0.05(+0.31%)
Jul 25, 2016	15.20	15.25	15.09	15.16	1,764,283	-0.00(-0.02%)
Jul 22, 2016	15.09	15.21	15.09	15.16	1,682,625	+0.03(+0.20%)
Jul 21, 2016	15.04	15.14	15.00	15.13	1,799,159	+0.04(+0.28%)
Jul 20, 2016	15.07	15.10	14.98	15.09	1,760,362	+0.08(+0.54%)
Jul 19, 2016	14.90	15.02	14.79	15.01	2,659,650	+0.09(+0.60%)
Jul 18, 2016	14.87	14.95	14.78	14.92	2,904,361	+0.07(+0.49%)
Jul 15, 2016	14.84	14.94	14.69	14.85	4,059,011	-0.06(-0.38%)
Jul 14, 2016	14.97	15.07	14.90	14.90	2,315,258	-0.10(-0.69%)
Jul 13, 2016	15.06	15.11	14.93	15.01	3,967,963	+0.01(+0.04%)
Jul 12, 2016	14.96	15.04	14.90	15.00	1,541,572	-0.01(-0.04%)
Jul 11, 2016	14.91	15.07	14.82	15.01	3,111,228	+0.12(+0.81%)
Jul 08, 2016	14.78	14.93	14.68	14.89	2,675,619	+0.21(+1.43%)
Jul 07, 2016	14.86	14.86	14.61	14.68	2,347,880	-0.19(-1.30%)
Jul 06, 2016	14.80	14.91	14.78	14.87	2,717,550	+0.01(+0.04%)
Jul 05, 2016	14.69	14.87	14.69	14.87	2,784,272	+0.14(+0.97%)
Jul 01, 2016	14.77	14.72	14.72	14.72	2,843,310	-0.04(-0.25%)
Jun 30, 2016	14.58	14.78	14.48	14.76	4,938,462	+0.20(+1.40%)
Jun 29, 2016	14.51	14.61	14.42	14.56	4,098,716	+0.16(+1.13%)
Jun 28, 2016	14.12	14.41	14.02	14.39	4,963,053	+0.43(+3.10%)
Jun 27, 2016	13.86	14.02	13.70	13.96	5,124,014	-0.01(-0.08%)
Jun 24, 2016	13.63	14.06	13.60	13.97	31,837,398	-0.04(-0.30%)
Jun 23, 2016	13.85	14.01	13.85	14.01	3,539,985	+0.21(+1.52%)
Jun 22, 2016	13.82	13.91	13.77	13.80	3,545,373	+0.00(+0.00%)
Jun 21, 2016	13.83	13.87	13.72	13.80	3,456,650	+0.00(+0.02%)
Jun 20, 2016	13.86	13.92	13.76	13.80	3,751,137	+0.04(+0.33%)
Jun 17, 2016	13.90	13.94	13.65	13.76	6,506,189	-0.09(-0.65%)
Jun 16, 2016	13.71	13.85	13.58	13.85	3,229,625	+0.10(+0.71%)
Jun 15, 2016	13.77	13.87	13.74	13.75	2,734,167	+0.00(+0.00%)
Jun 14, 2016	13.82	13.82	13.64	13.75	2,933,192	-0.06(-0.40%)
Jun 13, 2016	13.80	13.91	13.77	13.80	2,755,614	+0.02(+0.16%)
Jun 10, 2016	13.74	13.86	13.73	13.78	1,558,010	-0.09(-0.68%)
Jun 09, 2016	13.78	13.88	13.74	13.88	2,439,472	+0.08(+0.55%)
Jun 08, 2016	13.59	13.80	13.57	13.80	2,702,335	+0.19(+1.38%)
Jun 07, 2016	13.54	13.65	13.48	13.61	2,859,501	+0.12(+0.91%)
Jun 06, 2016	13.61	13.68	13.40	13.49	1,909,274	-0.14(-1.05%)
Jun 03, 2016	13.71	13.91	13.54	13.63	3,101,665	+0.02(+0.12%)
Jun 02, 2016	13.61	13.67	13.47	13.62	3,114,891	-0.04(-0.33%)
Jun 01, 2016	13.55	13.67	13.50	13.66	3,117,821	+0.06(+0.43%)
May 31, 2016	13.50	13.65	13.39	13.60	4,333,418	+0.13(+0.98%)
May 27, 2016	13.32	13.47	13.47	13.47	3,033,985	+0.18(+1.32%)
May 26, 2016	13.26	13.31	13.14	13.29	1,598,868	+0.05(+0.36%)
May 25, 2016	13.28	13.28	13.09	13.25	1,685,484	+0.00(+0.00%)
May 24, 2016	13.06	13.26	13.05	13.25	2,454,759	+0.28(+2.18%)
May 23, 2016	12.93	12.97	12.85	12.96	1,971,009	+0.06(+0.48%)
May 20, 2016	12.74	12.92	12.64	12.90	2,717,915	+0.23(+1.85%)
May 19, 2016	12.70	12.80	12.56	12.67	1,308,555	-0.16(-1.22%)
May 18, 2016	12.92	13.00	12.67	12.82	1,658,317	-0.15(-1.16%)
May 17, 2016	13.24	13.24	12.88	12.98	1,664,971	-0.29(-2.21%)
May 16, 2016	13.26	13.35	13.18	13.27	1,217,021	+0.08(+0.58%)
May 13, 2016	13.25	13.25	13.13	13.19	1,701,116	-0.13(-0.98%)
May 12, 2016	13.24	13.36	13.07	13.32	2,133,157	+0.09(+0.71%)
May 11, 2016	13.44	13.44	13.19	13.23	1,245,801	-0.26(-1.93%)
May 10, 2016	13.59	13.59	13.43	13.49	1,188,653	-0.04(-0.33%)
May 09, 2016	13.52	13.60	13.46	13.53	1,626,516	+0.06(+0.47%)
May 06, 2016	13.27	13.48	13.22	13.47	1,849,456	+0.19(+1.44%)
May 05, 2016	13.26	13.39	13.22	13.28	2,083,243	-0.02(-0.12%)
May 04, 2016	12.96	13.35	12.94	13.30	3,399,063	+0.26(+2.00%)
May 03, 2016	13.20	13.20	12.96	13.03	2,704,557	-0.22(-1.69%)

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.