Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.40	15.74	15.40	15.60	2,151,317	+0.18(+1.16%)
Jul 28, 2016	15.10	15.45	15.05	15.42	2,424,569	+0.29(+1.92%)
Jul 27, 2016	15.21	15.21	14.99	15.13	2,401,094	-0.10(-0.68%)
Jul 26, 2016	15.22	15.25	15.15	15.23	2,458,973	+0.05(+0.31%)
Jul 25, 2016	15.22	15.27	15.12	15.18	1,761,886	-0.00(-0.02%)
Jul 22, 2016	15.11	15.24	15.11	15.19	1,680,340	+0.03(+0.20%)
Jul 21, 2016	15.06	15.16	15.02	15.15	1,796,715	+0.04(+0.28%)
Jul 20, 2016	15.09	15.12	15.00	15.11	1,757,971	+0.08(+0.54%)
Jul 19, 2016	14.92	15.04	14.81	15.03	2,656,037	+0.09(+0.60%)
Jul 18, 2016	14.89	14.97	14.80	14.94	2,900,416	+0.07(+0.49%)
Jul 15, 2016	14.86	14.96	14.71	14.87	4,053,497	-0.06(-0.38%)
Jul 14, 2016	14.99	15.09	14.92	14.93	2,312,113	-0.10(-0.69%)
Jul 13, 2016	15.08	15.13	14.95	15.03	3,962,573	+0.01(+0.04%)
Jul 12, 2016	14.98	15.06	14.93	15.02	1,539,478	-0.01(-0.04%)
Jul 11, 2016	14.93	15.09	14.84	15.03	3,107,001	+0.12(+0.81%)
Jul 08, 2016	14.80	14.95	14.70	14.91	2,671,985	+0.21(+1.43%)
Jul 07, 2016	14.88	14.88	14.63	14.70	2,344,691	-0.19(-1.30%)
Jul 06, 2016	14.82	14.93	14.80	14.89	2,713,859	+0.01(+0.04%)
Jul 05, 2016	14.71	14.89	14.71	14.89	2,780,490	+0.14(+0.97%)
Jul 01, 2016	14.79	14.74	14.74	14.74	2,839,447	-0.04(-0.25%)
Jun 30, 2016	14.60	14.80	14.50	14.78	4,931,754	+0.20(+1.40%)
Jun 29, 2016	14.53	14.63	14.44	14.58	4,093,149	+0.16(+1.13%)
Jun 28, 2016	14.14	14.43	14.03	14.41	4,956,312	+0.43(+3.10%)
Jun 27, 2016	13.88	14.04	13.72	13.98	5,117,054	-0.01(-0.08%)
Jun 24, 2016	13.65	14.08	13.62	13.99	31,794,152	-0.04(-0.30%)
Jun 23, 2016	13.87	14.03	13.87	14.03	3,535,177	+0.21(+1.52%)
Jun 22, 2016	13.84	13.93	13.79	13.82	3,540,557	+0.00(+0.00%)
Jun 21, 2016	13.84	13.89	13.74	13.82	3,451,954	+0.00(+0.02%)
Jun 20, 2016	13.88	13.93	13.78	13.82	3,746,042	+0.04(+0.33%)
Jun 17, 2016	13.92	13.96	13.67	13.77	6,497,352	-0.09(-0.65%)
Jun 16, 2016	13.73	13.87	13.60	13.86	3,225,238	+0.10(+0.71%)
Jun 15, 2016	13.79	13.89	13.76	13.77	2,730,453	+0.00(+0.00%)
Jun 14, 2016	13.84	13.84	13.65	13.77	2,929,207	-0.06(-0.41%)
Jun 13, 2016	13.82	13.93	13.79	13.82	2,751,870	+0.02(+0.16%)
Jun 10, 2016	13.76	13.88	13.75	13.80	1,555,894	-0.10(-0.69%)
Jun 09, 2016	13.80	13.89	13.76	13.89	2,436,159	+0.08(+0.55%)
Jun 08, 2016	13.61	13.82	13.59	13.82	2,698,665	+0.19(+1.38%)
Jun 07, 2016	13.56	13.67	13.49	13.63	2,855,617	+0.12(+0.91%)
Jun 06, 2016	13.63	13.70	13.42	13.51	1,906,681	-0.14(-1.05%)
Jun 03, 2016	13.73	13.93	13.56	13.65	3,097,452	+0.02(+0.12%)
Jun 02, 2016	13.63	13.69	13.49	13.63	3,110,660	-0.04(-0.33%)
Jun 01, 2016	13.57	13.69	13.51	13.68	3,113,586	+0.06(+0.43%)
May 31, 2016	13.51	13.67	13.41	13.62	4,327,532	+0.13(+0.98%)
May 27, 2016	13.34	13.49	13.49	13.49	3,029,863	+0.18(+1.32%)
May 26, 2016	13.28	13.32	13.15	13.31	1,596,696	+0.05(+0.36%)
May 25, 2016	13.30	13.30	13.10	13.27	1,683,194	+0.00(+0.00%)
May 24, 2016	13.08	13.28	13.07	13.27	2,451,424	+0.28(+2.18%)
May 23, 2016	12.94	12.98	12.86	12.98	1,968,332	+0.06(+0.48%)
May 20, 2016	12.75	12.94	12.66	12.92	2,714,223	+0.24(+1.85%)
May 19, 2016	12.72	12.81	12.58	12.69	1,306,778	-0.16(-1.22%)
May 18, 2016	12.94	13.02	12.68	12.84	1,656,064	-0.15(-1.16%)
May 17, 2016	13.25	13.25	12.89	12.99	1,662,709	-0.29(-2.21%)
May 16, 2016	13.27	13.37	13.20	13.29	1,215,368	+0.08(+0.58%)
May 13, 2016	13.27	13.27	13.14	13.21	1,698,805	-0.13(-0.98%)
May 12, 2016	13.26	13.38	13.08	13.34	2,130,259	+0.09(+0.71%)
May 11, 2016	13.46	13.46	13.21	13.25	1,244,108	-0.26(-1.93%)
May 10, 2016	13.60	13.60	13.45	13.51	1,187,039	-0.04(-0.33%)
May 09, 2016	13.54	13.62	13.48	13.55	1,624,307	+0.06(+0.47%)
May 06, 2016	13.29	13.50	13.24	13.49	1,846,944	+0.19(+1.44%)
May 05, 2016	13.28	13.40	13.24	13.30	2,080,413	-0.02(-0.13%)
May 04, 2016	12.97	13.37	12.96	13.31	3,394,446	+0.26(+2.00%)
May 03, 2016	13.22	13.22	12.97	13.05	2,700,883	-0.22(-1.69%)

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.