Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.17	15.22	14.90	14.90	195,040	-0.25(-1.66%)
Jul 28, 2016	15.14	15.50	14.97	15.16	105,787	-0.26(-1.70%)
Jul 27, 2016	15.32	15.58	15.32	15.42	78,667	-0.05(-0.30%)
Jul 26, 2016	15.45	15.51	15.24	15.46	102,491	-0.02(-0.12%)
Jul 25, 2016	15.59	15.60	15.45	15.48	86,456	-0.15(-0.96%)
Jul 22, 2016	15.48	15.68	15.46	15.63	179,579	+0.25(+1.64%)
Jul 21, 2016	15.46	15.55	15.34	15.38	229,242	-0.11(-0.72%)
Jul 20, 2016	15.63	15.63	15.46	15.49	56,643	-0.06(-0.36%)
Jul 19, 2016	15.50	15.67	15.50	15.55	61,575	-0.02(-0.12%)
Jul 18, 2016	15.68	15.76	15.54	15.57	75,757	-0.09(-0.60%)
Jul 15, 2016	15.86	15.86	15.58	15.66	190,365	-0.05(-0.30%)
Jul 14, 2016	15.78	15.86	15.70	15.71	123,269	+0.07(+0.42%)
Jul 13, 2016	15.62	15.76	15.53	15.64	126,172	+0.03(+0.18%)
Jul 12, 2016	15.38	15.73	15.33	15.61	236,860	+0.30(+1.95%)
Jul 11, 2016	15.22	15.40	15.22	15.32	157,171	+0.08(+0.55%)
Jul 08, 2016	15.08	15.32	15.01	15.23	156,939	+0.22(+1.49%)
Jul 07, 2016	14.89	15.05	14.89	15.01	197,079	+0.21(+1.39%)
Jul 05, 2016	14.62	14.86	14.47	14.80	231,371	-0.20(-1.31%)
Jul 01, 2016	15.06	15.00	15.00	15.00	139,186	-0.16(-1.05%)
Jun 30, 2016	14.92	15.18	14.86	15.16	197,071	+0.22(+1.50%)
Jun 29, 2016	14.69	14.95	14.57	14.93	228,412	+0.41(+2.83%)
Jun 28, 2016	14.38	14.66	14.23	14.52	206,385	+0.28(+1.97%)
Jun 27, 2016	14.42	14.42	14.20	14.24	288,967	-0.24(-1.68%)
Jun 24, 2016	14.90	14.90	14.38	14.48	1,134,532	-0.72(-4.73%)
Jun 23, 2016	15.07	15.37	14.99	15.20	154,738	+0.27(+1.81%)
Jun 22, 2016	14.97	15.08	14.90	14.93	123,439	+0.02(+0.13%)
Jun 21, 2016	14.93	15.02	14.89	14.91	118,849	+0.01(+0.06%)
Jun 20, 2016	14.95	15.18	14.90	14.90	130,680	+0.07(+0.50%)
Jun 17, 2016	15.13	15.13	14.76	14.83	204,648	-0.24(-1.61%)
Jun 16, 2016	15.13	15.30	14.99	15.07	101,400	-0.11(-0.74%)
Jun 15, 2016	15.29	15.45	15.12	15.18	83,253	-0.04(-0.25%)
Jun 14, 2016	15.22	15.38	15.12	15.22	93,761	-0.14(-0.91%)
Jun 13, 2016	15.54	15.67	15.28	15.36	94,111	-0.19(-1.20%)
Jun 10, 2016	15.56	15.73	15.45	15.55	87,597	-0.15(-0.95%)
Jun 09, 2016	15.70	15.81	15.43	15.70	74,224	-0.10(-0.65%)
Jun 08, 2016	15.72	15.84	15.64	15.80	64,587	+0.12(+0.77%)
Jun 07, 2016	15.73	15.80	15.63	15.68	91,395	+0.00(+0.00%)
Jun 06, 2016	15.45	15.77	15.33	15.68	76,036	+0.23(+1.51%)
Jun 03, 2016	15.57	15.57	15.24	15.45	126,469	-0.32(-2.01%)
Jun 02, 2016	15.63	15.77	15.63	15.76	87,649	+0.06(+0.36%)
Jun 01, 2016	15.69	15.79	15.57	15.71	113,215	-0.01(-0.06%)
May 31, 2016	15.72	15.82	15.63	15.72	135,371	+0.04(+0.24%)
May 27, 2016	15.68	15.68	15.68	15.68	169,617	-0.05(-0.30%)
May 26, 2016	15.67	15.81	15.65	15.73	61,624	+0.00(+0.00%)
May 25, 2016	15.86	15.90	15.64	15.73	180,176	-0.07(-0.47%)
May 24, 2016	15.56	16.04	15.56	15.80	205,848	+0.14(+0.89%)
May 23, 2016	15.60	15.80	15.44	15.66	168,330	+0.07(+0.48%)
May 20, 2016	15.60	15.73	15.53	15.59	97,440	+0.07(+0.48%)
May 19, 2016	15.74	15.76	15.33	15.51	70,855	-0.28(-1.77%)
May 18, 2016	15.36	15.82	15.30	15.79	145,749	+0.49(+3.23%)
May 17, 2016	15.28	15.32	15.18	15.30	191,559	-0.02(-0.12%)
May 16, 2016	15.11	15.39	15.10	15.32	61,450	+0.24(+1.61%)
May 13, 2016	15.25	15.36	15.01	15.07	112,571	-0.18(-1.16%)
May 12, 2016	15.32	15.41	15.12	15.25	119,853	-0.02(-0.12%)
May 11, 2016	14.89	15.35	14.85	15.27	320,139	+0.71(+4.87%)
May 10, 2016	14.55	14.68	14.53	14.56	98,544	+0.08(+0.58%)
May 09, 2016	14.56	14.75	14.47	14.48	123,955	-0.12(-0.83%)
May 06, 2016	14.47	14.73	14.43	14.60	105,240	-0.06(-0.38%)
May 05, 2016	14.68	14.82	14.59	14.65	83,204	-0.11(-0.76%)
May 04, 2016	14.82	15.00	14.55	14.76	109,750	-0.15(-1.00%)
May 03, 2016	14.99	15.23	14.99	14.91	88,463	-0.23(-1.54%)

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.