Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.66	18.87	18.51	18.86	817,734	+0.12(+0.64%)
Jul 28, 2016	18.81	18.94	18.60	18.74	230,433	-0.07(-0.37%)
Jul 27, 2016	18.74	18.91	18.70	18.81	316,770	+0.06(+0.32%)
Jul 26, 2016	18.62	19.00	18.57	18.75	186,613	+0.14(+0.75%)
Jul 25, 2016	18.45	18.61	18.41	18.61	266,369	+0.15(+0.81%)
Jul 22, 2016	18.54	18.61	18.20	18.46	179,770	-0.15(-0.81%)
Jul 21, 2016	18.57	18.82	18.49	18.61	161,577	-0.01(-0.05%)
Jul 20, 2016	18.22	18.70	18.07	18.62	315,330	+0.42(+2.31%)
Jul 19, 2016	18.56	18.83	18.11	18.20	310,481	-0.35(-1.89%)
Jul 18, 2016	18.55	18.75	18.47	18.55	186,955	+0.04(+0.22%)
Jul 15, 2016	18.59	18.62	18.45	18.51	227,375	+0.08(+0.43%)
Jul 14, 2016	18.66	18.66	18.38	18.43	208,799	-0.05(-0.27%)
Jul 13, 2016	18.58	18.84	18.45	18.48	226,108	-0.13(-0.70%)
Jul 12, 2016	18.55	18.70	18.41	18.61	423,555	+0.15(+0.81%)
Jul 11, 2016	18.43	18.62	18.29	18.46	571,410	+0.06(+0.33%)
Jul 08, 2016	18.08	18.46	17.94	18.40	340,749	+0.46(+2.56%)
Jul 07, 2016	17.84	18.16	17.84	17.94	198,970	+0.09(+0.50%)
Jul 06, 2016	17.58	17.92	17.39	17.85	246,639	+0.00(+0.00%)
Jul 05, 2016	18.07	18.10	17.78	17.85	141,766	-0.25(-1.38%)
Jul 01, 2016	18.28	18.10	18.10	18.10	434,500	-0.18(-0.98%)
Jun 30, 2016	17.98	18.28	17.78	18.28	561,017	+0.40(+2.24%)
Jun 29, 2016	17.90	18.05	17.69	17.88	415,326	+0.13(+0.73%)
Jun 28, 2016	17.58	17.75	17.54	17.75	349,706	+0.32(+1.84%)
Jun 27, 2016	17.39	17.50	17.15	17.43	293,168	-0.33(-1.86%)
Jun 24, 2016	17.35	17.83	17.35	17.76	487,922	-0.36(-1.99%)
Jun 23, 2016	17.72	18.13	17.59	18.12	302,634	+0.68(+3.90%)
Jun 22, 2016	17.53	17.61	17.42	17.44	973,118	-0.03(-0.17%)
Jun 21, 2016	17.50	17.56	17.36	17.47	227,225	-0.02(-0.11%)
Jun 20, 2016	17.78	17.89	17.37	17.49	382,501	+0.00(+0.00%)
Jun 17, 2016	17.36	17.60	17.13	17.49	390,629	+0.18(+1.04%)
Jun 16, 2016	17.14	17.37	16.93	17.31	124,529	+0.05(+0.29%)
Jun 15, 2016	17.38	17.46	17.25	17.26	108,266	-0.02(-0.12%)
Jun 14, 2016	17.18	17.29	17.03	17.28	128,235	+0.01(+0.06%)
Jun 13, 2016	18.05	18.08	17.25	17.27	216,167	-0.78(-4.32%)
Jun 10, 2016	18.05	18.12	17.83	18.05	275,986	-0.14(-0.77%)
Jun 09, 2016	18.11	18.25	17.94	18.19	187,997	-0.06(-0.33%)
Jun 08, 2016	18.14	18.34	18.03	18.25	235,767	+0.14(+0.77%)
Jun 07, 2016	18.09	18.22	17.93	18.11	247,241	+0.16(+0.89%)
Jun 06, 2016	17.51	18.00	17.46	17.95	254,340	+0.44(+2.51%)
Jun 03, 2016	17.81	17.81	17.44	17.51	179,026	-0.34(-1.90%)
Jun 02, 2016	17.58	17.95	17.55	17.85	292,268	+0.28(+1.59%)
Jun 01, 2016	17.24	17.62	17.16	17.57	156,996	+0.33(+1.91%)
May 31, 2016	17.44	17.50	17.16	17.24	251,488	-0.20(-1.15%)
May 27, 2016	17.31	17.44	17.44	17.44	116,600	+0.17(+0.98%)
May 26, 2016	17.29	17.50	17.25	17.27	116,668	-0.10(-0.58%)
May 25, 2016	17.53	17.60	17.34	17.37	149,084	-0.10(-0.57%)
May 24, 2016	17.02	17.52	16.93	17.47	285,534	+0.58(+3.43%)
May 23, 2016	17.19	17.20	16.77	16.89	339,047	-0.30(-1.75%)
May 20, 2016	17.15	17.28	16.99	17.19	239,866	+0.16(+0.94%)
May 19, 2016	16.94	17.10	16.75	17.03	207,487	-0.01(-0.06%)
May 18, 2016	17.07	17.36	16.93	17.04	180,799	-0.14(-0.81%)
May 17, 2016	17.60	17.72	17.06	17.18	225,215	-0.40(-2.28%)
May 16, 2016	17.54	17.85	17.44	17.58	186,590	+0.04(+0.23%)
May 13, 2016	17.66	17.72	17.40	17.54	185,068	-0.21(-1.18%)
May 12, 2016	18.04	18.19	17.61	17.75	241,403	-0.29(-1.61%)
May 11, 2016	18.50	18.86	17.60	18.04	385,032	-0.01(-0.06%)
May 10, 2016	17.89	18.14	17.82	18.05	116,592	+0.24(+1.35%)
May 09, 2016	17.51	17.88	17.42	17.81	150,373	+0.30(+1.71%)
May 06, 2016	17.38	17.55	17.14	17.51	277,456	+0.11(+0.63%)
May 05, 2016	17.79	17.99	17.39	17.40	161,753	-0.24(-1.36%)
May 04, 2016	17.81	17.89	17.62	17.64	159,087	-0.17(-0.95%)
May 03, 2016	18.12	18.26	17.73	17.81	297,134	-0.51(-2.78%)

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.