Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.39	13.51	13.21	13.51	390,881	+0.01(+0.08%)
Jul 28, 2016	13.61	13.71	13.45	13.50	451,095	-0.19(-1.36%)
Jul 27, 2016	13.97	14.05	13.58	13.68	3,584,401	-0.24(-1.75%)
Jul 26, 2016	13.89	14.14	13.82	13.93	330,888	-0.10(-0.68%)
Jul 25, 2016	14.05	14.08	13.81	14.02	394,720	-0.16(-1.16%)
Jul 22, 2016	14.30	14.35	14.13	14.19	596,772	-0.10(-0.67%)
Jul 21, 2016	14.33	14.44	14.06	14.28	786,115	-0.13(-0.88%)
Jul 20, 2016	14.64	14.89	14.37	14.41	641,174	-0.28(-1.92%)
Jul 19, 2016	14.49	14.69	14.32	14.69	367,208	+0.12(+0.80%)
Jul 18, 2016	14.49	14.65	14.45	14.57	352,472	+0.09(+0.62%)
Jul 15, 2016	14.56	14.56	14.23	14.48	333,164	+0.18(+1.23%)
Jul 14, 2016	14.52	14.52	14.10	14.31	435,124	+0.08(+0.56%)
Jul 13, 2016	14.76	14.78	13.93	14.23	1,064,914	-0.52(-3.53%)
Jul 12, 2016	14.80	15.26	14.62	14.75	1,008,132	+0.07(+0.51%)
Jul 11, 2016	14.80	14.90	14.59	14.68	604,976	-0.01(-0.07%)
Jul 08, 2016	14.37	14.69	14.21	14.69	534,151	+0.46(+3.21%)
Jul 07, 2016	14.47	14.72	14.12	14.23	506,998	-0.16(-1.11%)
Jul 06, 2016	14.35	14.57	14.01	14.39	804,123	-0.04(-0.26%)
Jul 05, 2016	14.61	14.61	14.35	14.43	487,105	-0.21(-1.45%)
Jul 01, 2016	14.83	14.64	14.64	14.64	767,315	-0.17(-1.15%)
Jun 30, 2016	14.49	14.86	14.27	14.81	1,034,327	+0.47(+3.26%)
Jun 29, 2016	13.81	14.45	13.67	14.34	573,685	+0.53(+3.85%)
Jun 28, 2016	13.62	13.89	13.41	13.81	652,321	+0.43(+3.22%)
Jun 27, 2016	13.29	13.46	13.02	13.38	1,136,058	+0.05(+0.36%)
Jun 24, 2016	13.46	13.69	13.16	13.33	1,365,887	-0.63(-4.49%)
Jun 23, 2016	13.90	13.98	13.43	13.96	1,241,798	+0.27(+1.94%)
Jun 22, 2016	13.82	14.17	13.68	13.69	1,026,183	-0.15(-1.11%)
Jun 21, 2016	13.67	13.96	13.64	13.85	846,565	+0.08(+0.58%)
Jun 20, 2016	14.20	14.29	13.60	13.77	1,170,895	-0.11(-0.80%)
Jun 17, 2016	13.46	14.40	13.37	13.88	3,495,212	+0.48(+3.57%)
Jun 16, 2016	13.27	13.59	12.96	13.40	1,660,110	+0.36(+2.73%)
Jun 15, 2016	13.68	13.69	13.04	13.04	1,475,090	-0.60(-4.40%)
Jun 14, 2016	13.62	13.75	13.20	13.64	2,092,321	-0.10(-0.70%)
Jun 13, 2016	13.49	13.82	13.49	13.74	1,619,768	+0.27(+2.01%)
Jun 10, 2016	12.89	14.09	12.89	13.47	2,729,035	+0.57(+4.41%)
Jun 09, 2016	13.16	13.28	12.79	12.90	1,135,597	-0.22(-1.66%)
Jun 08, 2016	13.50	13.55	13.11	13.12	1,146,104	-0.24(-1.83%)
Jun 07, 2016	13.33	13.53	13.19	13.36	1,517,672	+0.09(+0.68%)
Jun 06, 2016	13.17	13.51	13.03	13.27	929,300	+0.12(+0.89%)
Jun 03, 2016	13.15	13.30	13.11	13.16	758,487	-0.09(-0.64%)
Jun 02, 2016	13.10	13.29	12.86	13.24	816,591	+0.13(+0.97%)
Jun 01, 2016	12.99	13.24	12.85	13.11	735,642	+0.04(+0.33%)
May 31, 2016	13.59	13.59	13.03	13.07	694,894	-0.21(-1.60%)
May 27, 2016	12.98	13.28	13.28	13.28	306,963	+0.26(+2.00%)
May 26, 2016	12.95	13.20	12.86	13.02	557,460	+0.06(+0.49%)
May 25, 2016	12.74	13.05	12.64	12.96	814,314	+0.32(+2.57%)
May 24, 2016	13.05	13.15	12.62	12.64	1,197,983	-0.36(-2.74%)
May 23, 2016	12.91	13.19	12.75	12.99	848,325	+0.01(+0.04%)
May 20, 2016	12.96	13.28	12.64	12.99	1,017,497	+0.05(+0.41%)
May 19, 2016	12.31	13.31	12.23	12.93	1,363,222	+0.51(+4.11%)
May 18, 2016	12.61	12.78	12.38	12.42	1,933,955	-0.30(-2.34%)
May 17, 2016	12.52	13.05	12.52	12.72	1,191,155	+0.24(+1.92%)
May 16, 2016	12.87	12.92	12.48	12.48	2,666,658	-0.25(-1.96%)
May 13, 2016	12.75	13.07	12.60	12.73	442,833	-0.12(-0.91%)
May 12, 2016	13.01	13.17	12.71	12.85	584,296	-0.12(-0.90%)
May 11, 2016	12.82	13.15	12.53	12.96	963,989	+0.12(+0.91%)
May 10, 2016	12.76	12.99	12.76	12.85	667,664	+0.10(+0.79%)
May 09, 2016	12.87	13.27	12.33	12.75	513,934	-0.35(-2.64%)
May 06, 2016	12.87	13.28	12.71	13.09	922,736	+0.10(+0.78%)
May 05, 2016	13.18	13.36	12.86	12.99	797,296	+0.02(+0.12%)
May 04, 2016	12.94	13.03	12.65	12.98	768,540	+0.08(+0.66%)
May 03, 2016	12.58	13.04	12.28	12.89	892,457	+0.06(+0.50%)

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.