Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.32	19.59	19.26	19.45	176,149	+0.10(+0.50%)
Jul 28, 2016	19.11	19.67	19.06	19.35	157,726	+0.17(+0.86%)
Jul 27, 2016	19.26	19.33	19.09	19.19	309,621	+0.00(+0.00%)
Jul 26, 2016	19.19	19.94	18.89	19.19	542,550	+0.52(+2.80%)
Jul 25, 2016	18.73	18.85	18.54	18.66	146,085	-0.06(-0.33%)
Jul 22, 2016	18.32	18.75	18.32	18.72	93,300	+0.28(+1.51%)
Jul 21, 2016	18.61	18.68	18.44	18.44	67,058	-0.19(-1.03%)
Jul 20, 2016	18.72	18.77	18.58	18.64	98,512	-0.11(-0.60%)
Jul 19, 2016	18.75	18.88	18.70	18.75	89,032	-0.01(-0.05%)
Jul 18, 2016	18.65	18.90	18.62	18.76	105,778	+0.03(+0.19%)
Jul 15, 2016	18.75	18.75	18.53	18.72	102,055	+0.08(+0.42%)
Jul 14, 2016	18.72	18.72	18.55	18.65	154,556	+0.11(+0.61%)
Jul 13, 2016	18.42	18.69	18.25	18.53	142,980	+0.05(+0.28%)
Jul 12, 2016	17.87	18.54	17.70	18.48	254,557	+0.74(+4.18%)
Jul 11, 2016	17.56	17.78	17.56	17.74	98,679	+0.21(+1.19%)
Jul 08, 2016	17.13	17.74	16.94	17.53	204,557	+0.58(+3.45%)
Jul 07, 2016	16.96	17.15	16.79	16.94	65,513	+0.09(+0.52%)
Jul 05, 2016	17.22	17.22	16.82	16.86	67,356	-0.46(-2.67%)
Jul 01, 2016	17.44	17.32	17.32	17.32	85,311	-0.05(-0.30%)
Jun 30, 2016	17.16	17.40	16.99	17.37	98,731	+0.31(+1.79%)
Jun 29, 2016	17.12	17.14	16.92	17.07	110,825	+0.12(+0.72%)
Jun 28, 2016	16.53	17.01	16.36	16.94	208,666	+0.59(+3.63%)
Jun 27, 2016	17.14	17.14	16.34	16.35	194,739	-1.01(-5.83%)
Jun 24, 2016	17.69	17.92	17.26	17.36	487,472	-0.94(-5.15%)
Jun 23, 2016	18.10	18.40	17.89	18.31	120,404	+0.40(+2.24%)
Jun 22, 2016	17.98	18.06	17.85	17.90	101,143	-0.12(-0.68%)
Jun 21, 2016	17.99	18.12	17.75	18.03	95,960	+0.09(+0.49%)
Jun 20, 2016	17.69	18.11	17.53	17.94	160,265	+0.30(+1.68%)
Jun 17, 2016	17.33	17.69	17.29	17.64	257,026	+0.35(+2.02%)
Jun 16, 2016	17.43	17.43	17.19	17.29	133,397	-0.19(-1.10%)
Jun 15, 2016	17.69	17.78	17.45	17.49	78,305	-0.10(-0.59%)
Jun 14, 2016	17.69	17.80	17.48	17.59	100,807	-0.10(-0.59%)
Jun 13, 2016	17.90	17.95	17.64	17.69	96,548	-0.25(-1.41%)
Jun 10, 2016	18.04	18.44	17.91	17.95	130,706	-0.10(-0.58%)
Jun 09, 2016	18.48	18.48	18.02	18.05	107,347	-0.49(-2.63%)
Jun 08, 2016	18.36	18.66	18.25	18.54	218,704	+0.16(+0.85%)
Jun 07, 2016	18.53	18.53	18.33	18.38	131,388	-0.01(-0.05%)
Jun 06, 2016	18.14	18.44	18.10	18.39	123,230	+0.21(+1.15%)
Jun 03, 2016	18.14	18.21	17.79	18.18	175,116	-0.05(-0.29%)
Jun 02, 2016	18.19	18.25	17.88	18.24	142,523	+0.03(+0.19%)
Jun 01, 2016	17.85	18.27	17.79	18.20	187,553	+0.27(+1.51%)
May 31, 2016	17.88	17.96	17.78	17.93	282,828	+0.03(+0.20%)
May 27, 2016	17.90	17.90	17.90	17.90	87,949	+0.07(+0.39%)
May 26, 2016	18.10	18.22	17.80	17.83	118,502	-0.27(-1.49%)
May 25, 2016	17.87	18.15	17.74	18.10	223,510	+0.29(+1.62%)
May 24, 2016	17.53	17.90	17.32	17.81	750,342	+0.43(+2.46%)
May 23, 2016	17.56	17.63	17.35	17.38	389,741	-0.12(-0.70%)
May 20, 2016	17.76	17.79	17.50	17.50	217,885	-0.19(-1.08%)
May 19, 2016	17.88	17.88	17.51	17.69	89,990	-0.31(-1.74%)
May 18, 2016	17.66	18.26	17.66	18.01	208,951	+0.34(+1.92%)
May 17, 2016	17.83	18.10	17.64	17.67	181,556	-0.26(-1.46%)
May 16, 2016	17.95	18.03	17.81	17.93	158,729	-0.07(-0.39%)
May 13, 2016	18.10	18.21	17.97	18.00	54,455	-0.17(-0.96%)
May 12, 2016	18.16	18.27	18.01	18.17	101,565	+0.03(+0.19%)
May 11, 2016	18.53	18.76	18.09	18.14	82,840	-0.45(-2.44%)
May 10, 2016	18.24	18.70	18.24	18.59	80,956	+0.32(+1.77%)
May 09, 2016	18.23	18.49	17.01	18.27	118,705	+0.01(+0.05%)
May 06, 2016	18.32	18.41	18.21	18.26	93,652	-0.13(-0.71%)
May 05, 2016	18.49	18.68	18.33	18.39	59,193	-0.07(-0.38%)
May 04, 2016	18.51	18.65	18.25	18.46	120,641	-0.06(-0.33%)
May 03, 2016	18.53	18.58	18.27	18.52	124,267	-0.05(-0.28%)

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.