Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.84	13.06	12.78	13.06	18,050	+0.10(+0.77%)
Jul 28, 2016	13.14	13.14	12.87	12.96	11,689	-0.02(-0.15%)
Jul 27, 2016	13.46	13.46	12.95	12.98	20,567	-0.14(-1.07%)
Jul 26, 2016	13.12	13.16	13.08	13.12	5,415	+0.00(+0.00%)
Jul 25, 2016	13.20	13.20	13.12	13.12	8,680	-0.18(-1.35%)
Jul 22, 2016	13.30	13.30	13.12	13.30	53,076	+0.03(+0.23%)
Jul 21, 2016	13.40	13.42	13.27	13.27	10,488	-0.16(-1.19%)
Jul 20, 2016	13.79	13.79	13.26	13.43	13,975	-0.04(-0.30%)
Jul 19, 2016	13.43	13.51	13.38	13.47	10,577	+0.10(+0.74%)
Jul 18, 2016	13.95	13.95	13.32	13.37	18,393	-0.23(-1.68%)
Jul 15, 2016	14.16	14.16	13.47	13.60	18,768	-0.06(-0.44%)
Jul 14, 2016	13.69	13.77	13.62	13.66	31,093	+0.04(+0.29%)
Jul 13, 2016	13.75	13.80	13.41	13.62	18,239	-0.12(-0.87%)
Jul 12, 2016	13.66	13.75	13.52	13.74	16,404	+0.44(+3.31%)
Jul 11, 2016	13.56	13.56	13.30	13.30	13,126	-0.16(-1.19%)
Jul 08, 2016	13.63	13.34	13.34	13.46	18,047	+0.12(+0.90%)
Jul 07, 2016	13.59	13.59	13.27	13.34	6,727	-0.27(-1.97%)
Jul 06, 2016	13.94	13.94	13.42	13.61	10,783	-0.06(-0.44%)
Jul 05, 2016	13.80	14.31	13.49	13.67	33,750	-0.38(-2.72%)
Jul 01, 2016	13.91	14.05	14.05	14.05	18,500	+0.15(+1.08%)
Jun 30, 2016	13.83	13.93	13.80	13.90	281,193	-0.04(-0.29%)
Jun 29, 2016	13.82	13.97	13.82	13.94	102,970	-0.02(-0.14%)
Jun 28, 2016	13.58	13.97	13.58	13.96	21,973	+0.43(+3.18%)
Jun 27, 2016	13.54	13.54	13.40	13.53	57,999	-0.01(-0.07%)
Jun 24, 2016	13.57	13.66	13.38	13.54	32,426	-0.32(-2.31%)
Jun 23, 2016	13.74	13.89	13.71	13.86	10,946	+0.19(+1.39%)
Jun 22, 2016	13.75	13.82	13.67	13.67	25,329	-0.12(-0.87%)
Jun 21, 2016	13.71	13.80	13.66	13.79	23,489	-0.04(-0.29%)
Jun 20, 2016	13.81	13.89	13.80	13.83	19,215	+0.08(+0.58%)
Jun 17, 2016	13.70	13.76	13.60	13.75	40,541	+0.26(+1.93%)
Jun 16, 2016	13.51	13.56	13.40	13.49	69,081	-0.19(-1.39%)
Jun 15, 2016	13.74	13.78	13.63	13.68	134,152	-0.04(-0.29%)
Jun 14, 2016	13.67	13.77	13.61	13.72	36,543	-0.09(-0.65%)
Jun 13, 2016	13.67	14.68	13.67	13.81	116,036	+0.02(+0.15%)
Jun 10, 2016	13.88	13.93	13.73	13.79	102,677	-0.15(-1.08%)
Jun 09, 2016	13.88	13.95	13.88	13.94	21,444	-0.09(-0.64%)
Jun 08, 2016	13.99	14.04	13.97	14.03	63,376	+0.27(+1.96%)
Jun 07, 2016	13.61	13.78	13.61	13.76	41,008	+0.11(+0.77%)
Jun 06, 2016	13.54	13.74	13.54	13.65	8,628	+0.14(+1.02%)
Jun 03, 2016	13.50	13.53	13.50	13.52	18,732	+0.14(+1.05%)
Jun 02, 2016	13.27	13.49	13.27	13.38	9,315	-0.00(-0.02%)
Jun 01, 2016	13.11	13.38	13.11	13.38	197,103	+0.07(+0.53%)
May 31, 2016	13.33	13.43	13.25	13.31	21,507	-0.07(-0.52%)
May 27, 2016	13.29	13.38	13.38	13.38	29,200	+0.06(+0.45%)
May 26, 2016	13.32	13.32	13.27	13.32	2,381	+0.07(+0.53%)
May 25, 2016	13.23	13.31	13.16	13.25	13,730	+0.09(+0.68%)
May 24, 2016	13.20	13.20	13.10	13.16	11,447	+0.05(+0.38%)
May 23, 2016	13.00	13.14	13.00	13.11	14,039	-0.03(-0.23%)
May 20, 2016	13.14	13.31	13.14	13.14	4,790	-0.04(-0.30%)
May 19, 2016	13.02	13.20	13.01	13.18	28,774	-0.06(-0.45%)
May 18, 2016	13.15	13.33	13.15	13.24	15,916	-0.08(-0.60%)
May 17, 2016	13.25	13.33	13.20	13.32	24,321	+0.07(+0.53%)
May 16, 2016	13.34	13.34	13.14	13.25	25,453	+0.13(+0.99%)
May 13, 2016	13.04	13.12	13.04	13.12	8,497	+0.03(+0.20%)
May 12, 2016	13.11	13.12	13.05	13.09	2,466	-0.07(-0.51%)
May 11, 2016	13.19	13.19	13.12	13.16	12,651	+0.21(+1.62%)
May 10, 2016	12.72	12.97	12.72	12.95	1,945	+0.34(+2.70%)
May 09, 2016	12.84	12.84	12.61	12.61	11,568	-0.32(-2.47%)
May 06, 2016	12.86	13.02	12.85	12.93	11,961	+0.10(+0.78%)
May 05, 2016	12.97	12.97	12.83	12.83	12,623	-0.15(-1.16%)
May 04, 2016	12.84	12.98	12.84	12.98	7,386	-0.01(-0.06%)
May 03, 2016	13.08	13.08	12.88	12.99	4,194	-0.09(-0.70%)

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.