Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.83	17.90	16.82	17.41	2,418,560	+0.78(+4.69%)
Jul 28, 2016	16.88	16.90	16.02	16.63	2,302,672	-0.70(-4.04%)
Jul 27, 2016	17.33	17.50	17.12	17.33	1,080,025	+0.04(+0.23%)
Jul 26, 2016	17.15	17.39	17.08	17.29	1,157,292	+0.22(+1.29%)
Jul 25, 2016	16.93	17.16	16.83	17.07	775,573	+0.12(+0.71%)
Jul 22, 2016	16.99	17.00	16.71	16.95	749,644	+0.01(+0.06%)
Jul 21, 2016	16.46	17.07	16.46	16.94	1,678,690	+0.53(+3.23%)
Jul 20, 2016	15.79	16.44	15.67	16.41	1,325,415	+0.62(+3.93%)
Jul 19, 2016	15.86	16.39	15.78	15.79	2,107,215	-0.56(-3.43%)
Jul 18, 2016	15.99	16.38	15.94	16.35	474,610	+0.35(+2.19%)
Jul 15, 2016	16.20	16.20	15.84	16.00	631,988	-0.10(-0.62%)
Jul 14, 2016	15.89	16.33	16.06	16.10	658,499	+0.21(+1.32%)
Jul 13, 2016	16.01	16.10	15.55	15.89	1,093,752	+0.02(+0.13%)
Jul 12, 2016	15.78	16.16	15.70	15.87	946,692	+0.31(+1.99%)
Jul 11, 2016	15.39	15.85	15.39	15.56	1,062,866	+0.32(+2.10%)
Jul 08, 2016	14.74	15.40	14.49	15.24	1,440,185	+0.75(+5.18%)
Jul 07, 2016	14.58	14.98	14.34	14.49	1,097,092	-0.02(-0.14%)
Jul 06, 2016	14.22	14.56	14.01	14.51	1,353,183	+0.19(+1.33%)
Jul 05, 2016	14.80	14.80	14.15	14.32	1,311,356	-0.67(-4.47%)
Jul 01, 2016	14.58	14.99	14.99	14.99	931,200	+0.51(+3.52%)
Jun 30, 2016	14.76	14.87	14.16	14.48	1,368,460	-0.32(-2.16%)
Jun 29, 2016	14.20	14.85	14.09	14.80	2,254,649	+1.03(+7.48%)
Jun 28, 2016	13.93	14.04	13.61	13.77	2,126,260	+0.01(+0.07%)
Jun 27, 2016	14.42	14.43	13.70	13.76	1,862,292	-1.04(-7.03%)
Jun 24, 2016	14.88	14.99	14.74	14.80	2,234,251	-1.00(-6.33%)
Jun 23, 2016	15.64	15.87	15.54	15.80	848,759	+0.43(+2.80%)
Jun 22, 2016	15.35	15.64	15.25	15.37	1,210,261	-0.10(-0.65%)
Jun 21, 2016	15.89	15.95	15.18	15.47	1,982,487	-0.97(-5.90%)
Jun 20, 2016	16.34	16.74	16.34	16.44	950,026	+0.37(+2.30%)
Jun 17, 2016	16.06	16.37	15.94	16.07	1,147,469	+0.08(+0.50%)
Jun 16, 2016	15.71	16.00	15.39	15.99	1,016,414	+0.07(+0.44%)
Jun 15, 2016	15.73	16.25	15.65	15.92	1,343,751	+0.27(+1.73%)
Jun 14, 2016	15.68	16.11	15.49	15.65	1,323,266	-0.13(-0.82%)
Jun 13, 2016	16.27	16.47	15.74	15.78	1,328,773	-0.68(-4.13%)
Jun 10, 2016	16.72	16.88	16.37	16.46	1,054,016	-0.51(-3.01%)
Jun 09, 2016	16.78	17.02	16.62	16.97	1,138,281	+0.08(+0.47%)
Jun 08, 2016	16.87	16.99	16.73	16.89	1,028,811	+0.04(+0.24%)
Jun 07, 2016	16.53	16.87	16.43	16.85	872,275	+0.36(+2.18%)
Jun 06, 2016	16.26	16.57	16.10	16.49	1,097,311	+0.33(+2.04%)
Jun 03, 2016	16.55	16.55	16.14	16.16	1,046,733	-0.51(-3.06%)
Jun 02, 2016	16.38	16.73	16.38	16.67	1,013,835	+0.15(+0.91%)
Jun 01, 2016	16.67	16.60	16.05	16.52	1,828,771	-0.15(-0.90%)
May 31, 2016	16.84	16.91	16.47	16.67	1,684,390	-0.07(-0.42%)
May 27, 2016	16.37	16.74	16.74	16.74	10,887,200	+0.39(+2.39%)
May 26, 2016	16.62	16.69	16.24	16.35	2,002,634	-0.26(-1.57%)
May 25, 2016	16.07	16.79	16.05	16.61	3,765,712	+1.31(+8.56%)
May 24, 2016	15.03	15.45	14.94	15.30	1,176,893	+0.40(+2.68%)
May 23, 2016	15.12	15.22	14.86	14.90	613,162	-0.31(-2.04%)
May 20, 2016	15.10	15.30	14.99	15.21	637,961	+0.19(+1.26%)
May 19, 2016	15.36	15.55	14.84	15.02	913,861	-0.53(-3.41%)
May 18, 2016	15.46	15.76	15.34	15.55	712,720	+0.06(+0.39%)
May 17, 2016	15.61	15.86	15.43	15.49	896,757	-0.21(-1.34%)
May 16, 2016	15.70	15.88	15.53	15.70	914,093	+0.07(+0.45%)
May 13, 2016	15.69	15.99	15.54	15.63	846,458	-0.16(-1.01%)
May 12, 2016	16.05	16.22	15.63	15.79	979,427	-0.15(-0.94%)
May 11, 2016	16.09	16.40	15.89	15.94	902,511	-0.18(-1.12%)
May 10, 2016	15.90	16.28	15.74	16.12	1,420,063	+0.28(+1.77%)
May 09, 2016	16.19	16.19	15.75	15.84	1,592,842	-0.35(-2.16%)
May 06, 2016	15.83	16.50	15.60	16.19	2,285,021	+1.22(+8.15%)
May 05, 2016	15.10	15.28	14.75	14.97	1,679,226	+0.08(+0.54%)
May 04, 2016	14.93	15.21	14.75	14.89	1,007,556	-0.23(-1.52%)
May 03, 2016	15.20	15.29	14.74	15.12	1,026,702	-0.24(-1.56%)

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.