Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.65	17.20	16.55	17.09	2,929,031	+0.63(+3.83%)
Jul 28, 2016	16.35	16.57	16.09	16.45	2,378,715	+0.11(+0.70%)
Jul 27, 2016	15.99	16.47	15.54	16.34	2,867,060	+0.56(+3.55%)
Jul 26, 2016	15.43	15.85	15.31	15.78	1,948,635	+0.51(+3.33%)
Jul 25, 2016	15.60	15.72	14.90	15.27	2,853,151	-0.67(-4.18%)
Jul 22, 2016	15.67	16.01	15.60	15.94	2,305,773	+0.01(+0.06%)
Jul 21, 2016	15.59	16.03	15.34	15.93	2,706,046	+0.43(+2.77%)
Jul 20, 2016	15.91	16.00	15.41	15.50	3,602,474	-0.89(-5.45%)
Jul 19, 2016	16.62	16.74	16.27	16.39	2,297,209	-0.32(-1.89%)
Jul 18, 2016	16.52	16.73	16.37	16.71	2,202,785	+0.04(+0.26%)
Jul 15, 2016	16.49	16.88	16.43	16.66	2,213,565	-0.16(-0.94%)
Jul 14, 2016	16.21	16.85	16.03	16.82	3,355,892	+0.17(+1.00%)
Jul 13, 2016	16.27	16.91	16.20	16.66	3,060,774	+0.76(+4.80%)
Jul 12, 2016	16.24	16.30	15.80	15.89	3,237,039	-0.41(-2.53%)
Jul 11, 2016	15.97	16.48	15.90	16.31	3,268,478	+0.22(+1.36%)
Jul 08, 2016	15.41	16.13	15.25	16.09	3,910,547	+0.69(+4.50%)
Jul 07, 2016	15.75	15.86	15.28	15.39	5,173,664	-0.09(-0.57%)
Jul 05, 2016	15.58	15.80	15.18	15.48	4,859,798	+0.24(+1.55%)
Jul 01, 2016	14.73	15.25	15.25	15.25	5,320,811	+0.83(+5.77%)
Jun 30, 2016	14.23	14.43	13.97	14.41	4,272,412	+0.36(+2.56%)
Jun 29, 2016	13.60	14.29	13.53	14.05	4,503,506	+0.82(+6.23%)
Jun 28, 2016	12.85	13.50	12.72	13.23	4,441,697	+0.25(+1.89%)
Jun 27, 2016	13.54	13.71	12.55	12.98	6,217,499	-0.39(-2.95%)
Jun 24, 2016	14.09	14.11	13.25	13.38	6,958,017	+0.05(+0.39%)
Jun 23, 2016	13.06	13.48	12.96	13.33	3,327,695	+0.23(+1.74%)
Jun 22, 2016	13.05	13.18	12.79	13.10	2,183,942	+0.11(+0.81%)
Jun 21, 2016	12.88	13.09	12.78	12.99	2,325,911	-0.17(-1.27%)
Jun 20, 2016	12.81	13.23	12.60	13.16	3,811,815	-0.01(-0.07%)
Jun 17, 2016	13.23	13.39	13.00	13.17	30,078,574	+0.13(+1.01%)
Jun 16, 2016	13.92	14.06	12.88	13.04	5,437,461	-0.54(-4.00%)
Jun 15, 2016	12.98	13.69	12.91	13.58	5,040,721	+0.60(+4.59%)
Jun 14, 2016	13.36	13.39	12.76	12.98	3,749,824	-0.36(-2.69%)
Jun 13, 2016	13.55	13.58	13.17	13.34	4,108,905	+0.04(+0.33%)
Jun 10, 2016	13.62	13.97	13.22	13.30	3,259,490	-0.30(-2.19%)
Jun 09, 2016	13.60	13.74	13.50	13.60	2,837,820	-0.05(-0.38%)
Jun 08, 2016	13.82	13.93	13.62	13.65	4,306,511	+0.51(+3.87%)
Jun 07, 2016	13.25	13.57	13.11	13.14	2,898,897	-0.33(-2.47%)
Jun 06, 2016	13.61	13.68	13.21	13.48	3,338,512	-0.10(-0.71%)
Jun 03, 2016	13.16	13.65	13.07	13.57	4,290,210	+1.11(+8.93%)
Jun 02, 2016	12.33	12.68	12.25	12.46	2,063,741	+0.07(+0.57%)
Jun 01, 2016	12.42	12.56	12.12	12.39	2,377,263	+0.00(+0.00%)
May 31, 2016	11.88	12.63	11.74	12.39	3,491,626	+0.41(+3.44%)
May 27, 2016	12.38	11.98	11.98	11.98	2,987,114	-0.52(-4.14%)
May 26, 2016	12.70	12.83	12.42	12.49	2,940,248	+0.02(+0.14%)
May 25, 2016	11.95	12.57	11.79	12.48	3,594,178	+0.40(+3.34%)
May 24, 2016	12.68	12.69	12.04	12.07	3,525,974	-0.80(-6.19%)
May 23, 2016	12.58	13.12	12.47	12.87	2,338,831	+0.05(+0.41%)
May 20, 2016	12.98	13.05	12.43	12.82	3,982,757	-0.05(-0.39%)
May 19, 2016	12.22	13.03	12.05	12.87	3,653,504	+0.11(+0.82%)
May 18, 2016	13.88	14.11	12.75	12.76	6,613,418	-1.44(-10.17%)
May 17, 2016	13.84	14.44	13.63	14.21	3,949,962	+0.39(+2.79%)
May 16, 2016	14.01	14.16	13.70	13.82	3,136,231	+0.12(+0.89%)
May 13, 2016	13.76	13.95	13.61	13.70	3,509,733	-0.04(-0.32%)
May 12, 2016	13.39	13.95	13.07	13.74	4,382,088	+0.50(+3.77%)
May 11, 2016	13.25	13.50	12.83	13.25	2,931,490	+0.25(+1.89%)
May 10, 2016	12.47	13.08	12.37	13.00	3,095,362	+0.53(+4.28%)
May 09, 2016	12.91	12.91	12.28	12.47	3,494,381	-0.75(-5.69%)
May 06, 2016	12.90	13.40	12.90	13.22	3,325,459	+0.44(+3.46%)
May 05, 2016	12.64	12.96	12.44	12.78	3,096,879	+0.36(+2.93%)
May 04, 2016	12.65	13.15	12.23	12.41	4,309,007	-0.63(-4.83%)
May 03, 2016	13.31	13.45	12.84	13.04	3,831,917	-0.25(-1.91%)

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.