Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.87	16.93	16.37	16.77	251,133	-0.08(-0.47%)
Jul 28, 2016	17.14	17.14	16.78	16.85	134,769	-0.31(-1.81%)
Jul 27, 2016	17.10	17.29	17.00	17.16	163,349	+0.15(+0.88%)
Jul 26, 2016	16.90	17.16	16.80	17.01	184,066	+0.12(+0.71%)
Jul 25, 2016	16.97	17.15	16.84	16.89	170,180	-0.09(-0.53%)
Jul 22, 2016	16.85	17.03	16.78	16.98	133,135	+0.09(+0.53%)
Jul 21, 2016	17.08	17.20	16.74	16.89	223,345	-0.27(-1.57%)
Jul 20, 2016	17.13	17.25	16.94	17.16	309,686	+0.16(+0.94%)
Jul 19, 2016	17.47	17.83	16.98	17.00	210,585	-0.54(-3.08%)
Jul 18, 2016	17.50	17.73	17.25	17.54	160,244	+0.12(+0.69%)
Jul 15, 2016	17.37	17.46	17.11	17.42	136,409	+0.16(+0.93%)
Jul 14, 2016	17.50	17.55	16.66	17.26	129,829	+0.00(+0.00%)
Jul 13, 2016	17.19	17.51	16.90	17.26	189,517	+0.19(+1.11%)
Jul 12, 2016	16.87	17.13	16.79	17.07	241,409	+0.38(+2.28%)
Jul 11, 2016	16.65	16.76	16.55	16.69	106,499	+0.18(+1.09%)
Jul 08, 2016	16.08	16.59	15.94	16.51	164,415	+0.57(+3.58%)
Jul 07, 2016	15.96	16.15	15.70	15.94	167,084	+0.03(+0.19%)
Jul 05, 2016	16.29	16.29	15.79	15.91	184,454	-0.47(-2.87%)
Jul 01, 2016	16.49	16.38	16.38	16.38	126,300	-0.18(-1.09%)
Jun 30, 2016	16.18	16.57	15.62	16.56	228,613	+0.45(+2.79%)
Jun 29, 2016	16.12	16.41	15.97	16.11	150,438	+0.15(+0.94%)
Jun 28, 2016	16.02	16.35	15.90	15.96	251,995	+0.17(+1.08%)
Jun 27, 2016	16.52	16.52	15.70	15.79	378,951	-0.88(-5.28%)
Jun 24, 2016	16.63	17.13	16.40	16.67	361,829	-0.86(-4.91%)
Jun 23, 2016	17.38	17.64	17.38	17.53	136,360	+0.27(+1.56%)
Jun 22, 2016	17.37	17.66	17.20	17.26	181,744	-0.14(-0.80%)
Jun 21, 2016	17.31	17.42	16.89	17.40	213,738	+0.17(+0.99%)
Jun 20, 2016	17.02	17.43	16.96	17.23	210,033	+0.65(+3.92%)
Jun 17, 2016	16.80	16.95	16.41	16.58	512,351	-0.22(-1.31%)
Jun 16, 2016	16.64	16.92	16.34	16.80	259,738	+0.04(+0.24%)
Jun 15, 2016	16.89	17.06	16.71	16.76	173,994	+0.02(+0.12%)
Jun 14, 2016	16.77	17.12	16.59	16.74	234,309	-0.05(-0.30%)
Jun 13, 2016	17.17	17.35	16.77	16.79	255,352	-0.52(-3.00%)
Jun 10, 2016	17.63	17.74	17.25	17.31	142,573	-0.61(-3.40%)
Jun 09, 2016	17.90	18.06	17.69	17.92	166,671	-0.07(-0.39%)
Jun 08, 2016	18.00	18.38	17.71	17.99	338,021	+0.07(+0.39%)
Jun 07, 2016	18.32	18.41	17.91	17.92	208,761	-0.36(-1.97%)
Jun 06, 2016	18.01	18.44	18.01	18.28	240,787	+0.25(+1.39%)
Jun 03, 2016	18.28	18.35	18.00	18.03	185,276	-0.24(-1.31%)
Jun 02, 2016	18.01	18.30	17.84	18.27	147,685	+0.19(+1.05%)
Jun 01, 2016	17.77	18.08	17.75	18.08	143,131	+0.29(+1.63%)
May 31, 2016	17.91	18.07	17.68	17.79	181,700	-0.12(-0.67%)
May 27, 2016	17.29	17.91	17.91	17.91	272,700	+0.68(+3.95%)
May 26, 2016	17.86	17.96	17.07	17.23	277,968	-0.59(-3.31%)
May 25, 2016	17.66	17.93	17.47	17.82	187,847	+0.24(+1.37%)
May 24, 2016	17.22	17.64	17.09	17.58	277,073	+0.53(+3.11%)
May 23, 2016	17.04	17.43	16.98	17.05	227,504	+0.11(+0.65%)
May 20, 2016	16.30	16.96	16.02	16.94	238,760	+0.80(+4.96%)
May 19, 2016	16.19	16.62	15.76	16.14	300,699	-0.12(-0.74%)
May 18, 2016	16.22	16.49	16.13	16.26	246,523	-0.05(-0.31%)
May 17, 2016	16.75	16.75	16.17	16.31	495,241	-0.42(-2.51%)
May 16, 2016	17.39	17.56	16.73	16.73	360,027	-0.64(-3.68%)
May 13, 2016	16.62	17.60	16.50	17.37	438,429	+0.92(+5.59%)
May 12, 2016	16.56	16.58	16.28	16.45	510,300	-0.06(-0.36%)
May 11, 2016	16.59	16.60	16.30	16.51	216,712	-0.14(-0.84%)
May 10, 2016	17.11	17.11	16.39	16.65	387,413	-0.33(-1.94%)
May 09, 2016	16.94	17.08	16.94	16.98	339,322	-0.08(-0.47%)
May 06, 2016	17.09	17.36	16.72	17.06	322,048	-0.07(-0.41%)
May 05, 2016	16.19	17.58	15.95	17.13	559,597	-0.06(-0.35%)
May 04, 2016	18.05	18.27	17.17	17.19	301,275	-0.93(-5.13%)
May 03, 2016	18.40	18.53	17.82	18.12	238,242	-0.41(-2.21%)

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.