Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.43	14.56	14.14	14.56	179,543	+0.14(+0.97%)
Jul 28, 2016	14.64	14.64	14.21	14.42	183,790	-0.20(-1.37%)
Jul 27, 2016	14.43	14.72	14.32	14.62	295,865	+0.26(+1.81%)
Jul 26, 2016	14.16	14.42	14.07	14.36	241,211	+0.24(+1.70%)
Jul 25, 2016	14.00	14.22	13.86	14.12	211,826	+0.13(+0.93%)
Jul 22, 2016	14.48	14.48	13.96	13.99	287,226	-0.54(-3.72%)
Jul 21, 2016	14.52	14.68	14.34	14.53	145,711	+0.00(+0.00%)
Jul 20, 2016	14.61	14.62	14.20	14.53	150,367	-0.05(-0.34%)
Jul 19, 2016	14.60	14.76	14.22	14.58	145,540	-0.08(-0.55%)
Jul 18, 2016	14.61	14.83	14.46	14.66	133,412	+0.05(+0.34%)
Jul 15, 2016	14.76	14.78	14.51	14.61	162,907	-0.10(-0.68%)
Jul 14, 2016	14.96	15.01	14.69	14.71	150,564	-0.14(-0.94%)
Jul 13, 2016	15.07	15.08	14.81	14.85	115,603	-0.20(-1.33%)
Jul 12, 2016	14.88	15.23	14.88	15.05	188,918	+0.23(+1.55%)
Jul 11, 2016	14.68	14.89	14.62	14.82	152,734	+0.23(+1.58%)
Jul 08, 2016	14.37	14.73	14.19	14.59	210,470	+0.40(+2.82%)
Jul 07, 2016	14.08	14.31	13.84	14.19	140,146	+0.34(+2.45%)
Jul 05, 2016	14.20	14.34	13.79	13.85	232,067	-0.45(-3.15%)
Jul 01, 2016	14.24	14.30	14.30	14.30	405,700	+0.13(+0.92%)
Jun 30, 2016	14.20	14.50	13.88	14.17	465,145	-0.01(-0.07%)
Jun 29, 2016	13.91	14.35	13.91	14.18	220,506	+0.41(+2.98%)
Jun 28, 2016	13.76	14.04	13.71	13.77	348,704	+0.11(+0.81%)
Jun 27, 2016	14.26	14.53	13.55	13.66	366,331	-0.77(-5.34%)
Jun 24, 2016	14.42	14.71	14.23	14.43	845,754	-0.51(-3.41%)
Jun 23, 2016	14.97	15.09	14.86	14.94	230,339	+0.13(+0.88%)
Jun 22, 2016	14.89	14.96	14.78	14.81	301,276	-0.02(-0.13%)
Jun 21, 2016	14.90	15.12	14.71	14.83	207,937	-0.19(-1.26%)
Jun 20, 2016	14.98	15.44	14.98	15.02	235,518	+0.19(+1.28%)
Jun 17, 2016	14.70	15.14	14.63	14.83	387,863	+0.17(+1.16%)
Jun 16, 2016	14.89	15.19	14.58	14.66	289,952	-0.26(-1.74%)
Jun 15, 2016	14.62	15.20	14.58	14.92	242,337	+0.34(+2.33%)
Jun 14, 2016	14.66	14.66	14.52	14.58	458,343	-0.18(-1.22%)
Jun 13, 2016	14.41	14.82	14.34	14.76	415,266	+0.40(+2.79%)
Jun 10, 2016	14.85	14.92	14.34	14.36	374,441	-0.65(-4.30%)
Jun 09, 2016	15.34	15.34	14.83	15.01	484,263	-0.34(-2.25%)
Jun 08, 2016	14.99	15.50	14.99	15.35	346,872	+0.37(+2.47%)
Jun 07, 2016	14.85	15.03	14.81	14.98	379,350	+0.10(+0.67%)
Jun 06, 2016	14.80	15.04	14.76	14.88	458,796	+0.08(+0.54%)
Jun 03, 2016	14.93	14.93	14.60	14.80	372,490	-0.11(-0.74%)
Jun 02, 2016	15.47	15.47	14.63	14.91	786,910	-0.71(-4.55%)
Jun 01, 2016	15.84	16.65	14.68	15.62	1,525,660	+0.30(+1.96%)
May 31, 2016	15.51	15.95	15.23	15.32	906,098	-0.10(-0.65%)
May 27, 2016	15.40	15.42	15.42	15.42	555,300	+0.00(+0.00%)
May 26, 2016	15.86	16.10	15.35	15.42	347,528	-0.36(-2.28%)
May 25, 2016	15.68	15.90	15.55	15.78	226,936	+0.09(+0.57%)
May 24, 2016	15.59	15.84	15.45	15.69	312,045	+0.23(+1.49%)
May 23, 2016	15.77	15.84	15.36	15.46	296,052	-0.28(-1.78%)
May 20, 2016	15.57	15.83	15.53	15.74	295,511	+0.29(+1.88%)
May 19, 2016	15.49	15.83	15.39	15.45	329,315	-0.08(-0.52%)
May 18, 2016	15.94	16.10	15.48	15.53	379,696	-0.51(-3.18%)
May 17, 2016	15.91	16.41	15.82	16.04	306,215	+0.06(+0.38%)
May 16, 2016	15.77	16.20	15.66	15.98	495,558	+0.21(+1.33%)
May 13, 2016	15.68	16.06	15.43	15.77	493,824	-0.01(-0.06%)
May 12, 2016	15.88	16.08	15.59	15.78	472,875	-0.09(-0.57%)
May 11, 2016	16.33	16.40	15.82	15.87	471,281	-0.71(-4.28%)
May 10, 2016	16.65	16.71	16.49	16.58	258,512	-0.08(-0.48%)
May 09, 2016	16.48	16.82	16.48	16.66	227,891	+0.11(+0.66%)
May 06, 2016	16.43	16.94	16.27	16.55	446,955	+0.01(+0.06%)
May 05, 2016	17.19	17.19	16.46	16.54	291,331	-0.55(-3.22%)
May 04, 2016	17.23	17.54	17.05	17.09	231,463	-0.21(-1.21%)
May 03, 2016	17.46	17.73	16.89	17.30	261,991	-0.23(-1.31%)

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.