Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.45	16.56	16.39	16.41	122,612	+0.00(+0.00%)
Jul 28, 2016	16.00	16.65	15.54	16.41	153,689	-0.61(-3.61%)
Jul 27, 2016	17.13	17.48	16.89	17.02	144,462	+0.02(+0.14%)
Jul 26, 2016	16.94	17.05	16.85	17.00	97,439	+0.10(+0.60%)
Jul 25, 2016	17.19	17.26	16.77	16.90	121,691	-0.37(-2.16%)
Jul 22, 2016	16.84	17.29	16.77	17.27	134,751	+0.43(+2.54%)
Jul 21, 2016	16.85	16.92	16.80	16.84	123,475	-0.11(-0.64%)
Jul 20, 2016	16.85	16.95	16.77	16.95	92,041	+0.10(+0.60%)
Jul 19, 2016	16.85	16.92	16.76	16.85	155,643	-0.01(-0.05%)
Jul 18, 2016	16.77	16.91	16.66	16.86	166,146	+0.04(+0.23%)
Jul 15, 2016	16.57	16.84	16.35	16.82	281,519	+0.35(+2.13%)
Jul 14, 2016	16.34	16.64	16.21	16.47	178,548	+0.29(+1.78%)
Jul 13, 2016	16.14	16.33	16.03	16.18	224,680	+0.05(+0.29%)
Jul 12, 2016	16.15	16.27	15.99	16.14	344,585	-0.02(-0.10%)
Jul 11, 2016	16.03	16.28	15.93	16.15	175,400	+0.02(+0.10%)
Jul 08, 2016	16.20	16.45	16.10	16.14	185,322	-0.02(-0.14%)
Jul 07, 2016	16.14	16.24	16.06	16.16	127,164	-0.16(-0.95%)
Jul 05, 2016	16.34	16.42	16.05	16.31	192,111	-0.07(-0.43%)
Jul 01, 2016	16.38	16.38	16.38	16.38	258,486	+0.03(+0.19%)
Jun 30, 2016	15.78	16.35	15.78	16.35	159,781	+0.47(+2.94%)
Jun 29, 2016	15.93	15.96	15.75	15.89	69,741	+0.22(+1.39%)
Jun 28, 2016	15.62	15.75	15.44	15.67	85,750	+0.19(+1.26%)
Jun 27, 2016	15.70	15.70	15.34	15.47	92,150	-0.37(-2.31%)
Jun 24, 2016	15.82	16.00	15.55	15.84	207,812	-0.58(-3.51%)
Jun 23, 2016	16.10	16.56	16.10	16.42	218,795	+0.41(+2.58%)
Jun 22, 2016	16.00	16.12	15.96	16.00	131,478	-0.07(-0.44%)
Jun 21, 2016	16.00	16.08	15.88	16.07	102,852	+0.10(+0.63%)
Jun 20, 2016	15.77	16.05	15.75	15.97	121,544	+0.37(+2.39%)
Jun 17, 2016	15.79	15.89	15.32	15.60	185,493	-0.13(-0.84%)
Jun 16, 2016	15.58	15.78	15.44	15.73	66,344	+0.05(+0.35%)
Jun 15, 2016	15.89	16.06	15.64	15.68	91,511	-0.16(-0.98%)
Jun 14, 2016	15.79	15.89	15.65	15.83	40,461	+0.08(+0.49%)
Jun 13, 2016	15.60	15.79	15.57	15.75	72,511	+0.03(+0.20%)
Jun 10, 2016	15.82	15.86	15.58	15.72	51,566	-0.16(-1.03%)
Jun 09, 2016	16.03	16.03	15.62	15.89	45,638	-0.17(-1.07%)
Jun 08, 2016	15.95	16.10	15.94	16.06	74,911	+0.12(+0.73%)
Jun 07, 2016	16.00	16.08	15.87	15.94	42,632	-0.06(-0.39%)
Jun 06, 2016	15.73	16.12	15.73	16.00	117,126	+0.26(+1.68%)
Jun 03, 2016	15.72	15.77	15.41	15.74	79,663	-0.02(-0.10%)
Jun 02, 2016	15.41	15.75	15.33	15.75	69,175	+0.26(+1.69%)
Jun 01, 2016	15.52	15.55	15.45	15.49	51,098	-0.06(-0.40%)
May 31, 2016	15.50	15.71	15.22	15.55	105,133	+0.01(+0.05%)
May 27, 2016	15.36	15.55	15.55	15.55	65,812	+0.22(+1.41%)
May 26, 2016	15.23	15.40	15.23	15.33	79,791	+0.01(+0.05%)
May 25, 2016	15.21	15.36	15.18	15.32	58,454	+0.11(+0.71%)
May 24, 2016	14.97	15.25	14.97	15.21	67,134	+0.26(+1.75%)
May 23, 2016	15.09	15.09	14.95	14.95	45,514	-0.15(-0.97%)
May 20, 2016	14.93	15.10	14.93	15.10	40,505	+0.15(+1.03%)
May 19, 2016	14.92	15.03	14.76	14.95	64,524	-0.07(-0.46%)
May 18, 2016	14.73	15.12	14.73	15.01	81,713	+0.22(+1.51%)
May 17, 2016	15.07	15.13	14.75	14.79	101,810	-0.35(-2.29%)
May 16, 2016	15.07	15.22	15.05	15.14	44,618	+0.12(+0.77%)
May 13, 2016	15.09	15.11	14.94	15.02	43,676	-0.06(-0.41%)
May 12, 2016	15.24	15.24	14.94	15.08	54,666	+0.02(+0.10%)
May 11, 2016	15.10	15.26	15.02	15.07	27,603	-0.02(-0.15%)
May 10, 2016	15.08	15.18	15.02	15.09	41,600	+0.07(+0.46%)
May 09, 2016	14.95	15.08	14.91	15.02	33,196	+0.03(+0.21%)
May 06, 2016	14.72	15.21	14.72	14.99	49,152	+0.02(+0.10%)
May 05, 2016	15.11	15.11	14.93	14.98	65,330	-0.10(-0.66%)
May 04, 2016	15.11	15.21	15.02	15.08	41,575	-0.10(-0.66%)
May 03, 2016	15.31	15.54	15.03	15.18	71,922	-0.13(-0.86%)

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.