Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.90	16.04	15.90	15.95	31,104	+0.14(+0.89%)
Jul 28, 2016	15.80	15.85	15.70	15.81	55,370	+0.03(+0.19%)
Jul 27, 2016	15.70	15.78	15.63	15.78	36,579	+0.10(+0.66%)
Jul 26, 2016	15.76	15.76	15.66	15.68	32,642	-0.06(-0.40%)
Jul 25, 2016	15.71	15.75	15.62	15.74	35,107	+0.06(+0.38%)
Jul 22, 2016	15.71	15.77	15.64	15.68	31,519	+0.09(+0.61%)
Jul 21, 2016	15.60	15.71	15.55	15.59	35,462	-0.10(-0.67%)
Jul 20, 2016	15.59	15.77	15.59	15.69	35,427	+0.06(+0.38%)
Jul 19, 2016	15.55	15.70	15.55	15.63	50,304	-0.03(-0.19%)
Jul 18, 2016	15.68	15.75	15.65	15.66	40,654	+0.03(+0.20%)
Jul 15, 2016	15.56	15.69	15.56	15.63	71,828	+0.02(+0.12%)
Jul 14, 2016	15.60	15.72	15.58	15.61	33,882	+0.20(+1.30%)
Jul 13, 2016	15.41	15.43	15.31	15.41	38,825	+0.11(+0.72%)
Jul 12, 2016	15.24	15.33	15.20	15.30	49,274	+0.22(+1.46%)
Jul 11, 2016	15.18	15.20	15.07	15.08	44,474	+0.49(+3.36%)
Jul 08, 2016		14.67	14.56	14.59	41,610	+0.26(+1.81%)
Jul 07, 2016	14.39	14.41	14.23	14.33	46,930	-0.11(-0.76%)
Jul 05, 2016	14.56	14.56	14.41	14.44	60,189	-0.29(-1.97%)
Jul 01, 2016		14.73	14.73	14.73	0	+0.21(+1.45%)
Jun 30, 2016	14.25	14.54	14.25	14.52	51,196	+0.38(+2.69%)
Jun 29, 2016	14.09	14.21	14.07	14.14	42,536	+0.33(+2.39%)
Jun 28, 2016	13.81	13.87	13.71	13.81	66,155	+0.16(+1.17%)
Jun 27, 2016	13.76	13.79	13.46	13.65	74,298	-0.53(-3.74%)
Jun 24, 2016	14.17	14.47	14.11	14.18	51,183	-1.30(-8.40%)
Jun 23, 2016	15.34	15.48	15.24	15.48	71,419	+0.44(+2.94%)
Jun 22, 2016	15.11	15.12	14.99	15.04	45,958	-0.16(-1.07%)
Jun 21, 2016	15.19	15.29	15.15	15.20	24,997	+0.02(+0.13%)
Jun 20, 2016	15.27	15.34	15.16	15.18	52,270	+0.30(+2.01%)
Jun 17, 2016	14.73	14.90	14.69	14.88	47,987	+0.17(+1.16%)
Jun 16, 2016	14.44	14.72	14.36	14.71	72,346	+0.06(+0.41%)
Jun 15, 2016	14.74	14.84	14.65	14.65	84,486	-0.05(-0.37%)
Jun 14, 2016	14.80	14.80	14.63	14.71	30,216	-0.49(-3.26%)
Jun 13, 2016	15.17	15.38	15.17	15.20	76,722	-0.23(-1.49%)
Jun 10, 2016	15.41	15.46	15.35	15.43	48,433	-0.30(-1.91%)
Jun 09, 2016	15.74	15.79	15.68	15.73	47,236	-0.43(-2.66%)
Jun 08, 2016	16.15	16.19	16.13	16.16	119,300	-0.02(-0.12%)
Jun 07, 2016	16.23	16.23	16.14	16.18	30,939	+0.12(+0.75%)
Jun 06, 2016	16.04	16.15	16.00	16.06	31,838	+0.23(+1.47%)
Jun 03, 2016	15.77	15.88	15.77	15.83	33,381	+0.09(+0.55%)
Jun 02, 2016	15.59	15.74	15.59	15.74	45,881	+0.23(+1.48%)
Jun 01, 2016	15.40	15.54	15.35	15.51	101,658	+0.62(+4.13%)
May 31, 2016	15.00	15.02	14.84	14.89	51,172	-0.03(-0.17%)
May 27, 2016		14.92	14.92	14.92	0	-0.19(-1.26%)
May 26, 2016	15.11	15.13	15.04	15.11	74,855	+0.22(+1.48%)
May 25, 2016	14.77	14.95	14.77	14.89	89,880	+0.04(+0.27%)
May 24, 2016	14.89	14.90	14.80	14.85	44,729	-0.04(-0.27%)
May 23, 2016	14.75	14.90	14.75	14.89	55,004	+0.16(+1.09%)
May 20, 2016	14.76	14.78	14.71	14.73	42,117	+0.06(+0.41%)
May 19, 2016	14.65	14.74	14.59	14.67	32,979	-0.08(-0.54%)
May 18, 2016	14.72	14.93	14.71	14.75	29,658	-0.03(-0.20%)
May 17, 2016	14.87	14.90	14.74	14.78	79,768	-0.13(-0.87%)
May 16, 2016	14.87	14.93	14.87	14.91	78,527	+0.12(+0.81%)
May 13, 2016	14.90	14.90	14.79	14.79	56,141	-0.31(-2.05%)
May 12, 2016	15.19	15.19	14.96	15.10	203,253	+0.06(+0.40%)
May 11, 2016	15.01	15.10	15.01	15.04	35,125	-0.01(-0.04%)
May 10, 2016	14.95	15.09	14.91	15.05	35,471	+0.29(+1.97%)
May 09, 2016	14.74	14.82	14.69	14.76	51,888	-0.14(-0.97%)
May 06, 2016	14.67	14.90	14.67	14.90	22,537	+0.23(+1.57%)
May 05, 2016	14.71	14.78	14.65	14.67	57,576	-0.12(-0.78%)
May 04, 2016	14.74	14.82	14.71	14.79	105,028	-0.11(-0.71%)
May 03, 2016	15.06	15.06	14.81	14.89	78,558	-0.27(-1.81%)

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.