Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.14	17.29	17.06	17.22	428,836	-0.05(-0.32%)
Jul 28, 2016	17.00	17.30	17.00	17.28	338,366	+0.29(+1.73%)
Jul 27, 2016	17.17	17.32	16.95	16.98	267,920	-0.18(-1.03%)
Jul 26, 2016	16.95	17.32	16.93	17.16	140,137	+0.21(+1.25%)
Jul 25, 2016	17.12	17.29	16.92	16.95	229,237	-0.23(-1.31%)
Jul 22, 2016	17.28	17.38	17.07	17.17	161,226	-0.23(-1.33%)
Jul 21, 2016	17.35	17.63	17.16	17.41	166,229	+0.02(+0.11%)
Jul 20, 2016	17.51	17.51	17.34	17.39	175,671	-0.10(-0.57%)
Jul 19, 2016	17.46	17.61	17.26	17.49	248,813	-0.06(-0.37%)
Jul 18, 2016	17.52	17.64	17.42	17.55	195,635	-0.09(-0.51%)
Jul 15, 2016	17.53	17.66	17.38	17.64	170,273	+0.11(+0.61%)
Jul 14, 2016	17.71	17.77	17.47	17.53	347,541	-0.10(-0.58%)
Jul 13, 2016	17.83	17.87	17.47	17.64	215,180	+0.04(+0.26%)
Jul 12, 2016	17.47	17.90	17.36	17.59	375,577	+0.31(+1.77%)
Jul 11, 2016	17.38	17.55	17.22	17.29	215,789	-0.10(-0.56%)
Jul 08, 2016	17.05	17.44	16.96	17.38	164,574	+0.43(+2.51%)
Jul 07, 2016	16.83	17.03	16.70	16.96	179,205	-0.12(-0.72%)
Jul 05, 2016	17.39	17.39	17.00	17.08	390,004	-0.28(-1.63%)
Jul 01, 2016	17.34	17.36	17.36	17.36	157,465	-0.02(-0.13%)
Jun 30, 2016	17.00	17.39	16.91	17.39	184,085	+0.34(+2.00%)
Jun 29, 2016	16.64	17.27	16.64	17.05	316,908	+0.45(+2.70%)
Jun 28, 2016	16.51	16.97	16.42	16.60	438,265	+0.10(+0.59%)
Jun 27, 2016	17.10	17.10	16.42	16.50	405,471	-0.61(-3.57%)
Jun 24, 2016	17.23	17.63	17.11	17.11	260,227	-0.55(-3.12%)
Jun 23, 2016	17.60	17.88	17.37	17.66	393,010	+0.46(+2.66%)
Jun 22, 2016	17.29	17.48	17.10	17.21	401,865	-0.04(-0.22%)
Jun 21, 2016	17.59	17.69	17.12	17.25	293,633	-0.23(-1.29%)
Jun 20, 2016	17.62	17.71	17.34	17.47	241,738	+0.17(+0.99%)
Jun 17, 2016	16.96	17.43	16.96	17.30	438,349	+0.28(+1.65%)
Jun 16, 2016	17.14	17.27	17.00	17.02	144,790	-0.18(-1.03%)
Jun 15, 2016	17.21	17.57	17.19	17.20	177,522	-0.04(-0.24%)
Jun 14, 2016	17.40	17.45	17.15	17.24	192,942	-0.33(-1.91%)
Jun 13, 2016	17.75	17.85	17.48	17.57	111,815	-0.31(-1.71%)
Jun 10, 2016	18.38	18.42	17.62	17.88	207,872	-0.50(-2.73%)
Jun 09, 2016	18.09	18.81	18.03	18.38	400,293	+0.21(+1.17%)
Jun 08, 2016	18.36	18.43	18.03	18.17	191,088	-0.09(-0.48%)
Jun 07, 2016	18.41	18.51	17.99	18.26	192,967	-0.15(-0.84%)
Jun 06, 2016	17.53	18.51	17.39	18.41	346,367	+0.81(+4.59%)
Jun 03, 2016	17.48	17.62	17.23	17.60	187,666	+0.02(+0.13%)
Jun 02, 2016	17.71	17.81	17.47	17.58	174,376	-0.19(-1.09%)
Jun 01, 2016	17.62	17.77	17.45	17.77	142,846	+0.28(+1.62%)
May 31, 2016	17.59	17.81	17.49	17.49	122,751	+0.00(+0.00%)
May 27, 2016	17.39	17.49	17.49	17.49	202,499	+0.11(+0.65%)
May 26, 2016	17.44	17.71	17.31	17.38	167,487	-0.18(-1.01%)
May 25, 2016	17.39	17.70	17.39	17.55	175,099	+0.07(+0.42%)
May 24, 2016	17.46	17.87	17.46	17.48	271,653	-0.08(-0.46%)
May 23, 2016	17.58	17.86	17.44	17.56	182,740	-0.16(-0.89%)
May 20, 2016	17.48	17.88	17.42	17.72	271,569	+0.36(+2.06%)
May 19, 2016	17.28	17.49	17.25	17.36	268,597	-0.06(-0.33%)
May 18, 2016	16.81	17.43	16.75	17.42	392,842	+0.51(+2.99%)
May 17, 2016	16.98	17.44	16.59	16.91	598,131	-0.07(-0.42%)
May 16, 2016	17.13	17.15	16.90	16.98	250,580	+0.00(+0.00%)
May 13, 2016	16.95	17.52	16.82	16.98	250,208	+0.03(+0.17%)
May 12, 2016	17.44	17.83	16.96	16.96	450,955	-0.50(-2.84%)
May 11, 2016	17.90	18.03	17.39	17.45	310,957	-0.51(-2.83%)
May 10, 2016	17.95	18.15	17.23	17.96	622,928	+0.09(+0.52%)
May 09, 2016	17.18	18.10	17.17	17.87	609,863	+0.55(+3.15%)
May 06, 2016	17.80	17.80	16.38	17.32	1,223,145	-0.69(-3.83%)
May 05, 2016	19.12	19.55	17.87	18.01	955,794	-1.61(-8.18%)
May 04, 2016	19.30	20.01	19.16	19.62	622,405	+0.49(+2.56%)
May 03, 2016	19.50	19.58	19.07	19.13	201,571	-0.46(-2.37%)

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.