Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.00	17.00	16.67	16.88	31,946	-0.10(-0.61%)
Jul 28, 2016	17.00	17.02	16.63	16.98	31,386	+0.06(+0.34%)
Jul 27, 2016	16.89	17.06	16.89	16.92	60,364	-0.04(-0.22%)
Jul 26, 2016	16.87	17.06	16.87	16.96	34,472	+0.06(+0.33%)
Jul 25, 2016	16.96	16.96	16.88	16.90	12,757	-0.08(-0.44%)
Jul 22, 2016	16.70	17.06	16.70	16.98	37,105	+0.16(+0.95%)
Jul 21, 2016	16.79	16.89	16.70	16.82	20,311	+0.12(+0.73%)
Jul 20, 2016	16.89	16.91	16.65	16.70	18,237	-0.21(-1.22%)
Jul 19, 2016	16.90	16.99	16.87	16.90	93,390	-0.02(-0.11%)
Jul 18, 2016	16.84	17.04	16.66	16.92	55,662	+0.13(+0.78%)
Jul 15, 2016	16.86	16.86	16.47	16.79	28,734	+0.04(+0.22%)
Jul 14, 2016	16.85	16.90	16.54	16.75	24,678	-0.07(-0.39%)
Jul 13, 2016	16.87	16.90	16.42	16.82	70,078	-0.08(-0.50%)
Jul 12, 2016	16.65	16.92	16.54	16.90	56,476	+0.26(+1.58%)
Jul 11, 2016	16.27	16.69	16.23	16.64	44,285	+0.24(+1.43%)
Jul 08, 2016	15.90	16.41	15.76	16.41	50,913	+0.65(+4.12%)
Jul 07, 2016	15.77	16.03	15.36	15.76	179,727	+0.22(+1.39%)
Jul 05, 2016	15.39	15.66	15.22	15.54	56,491	-0.01(-0.06%)
Jul 01, 2016	15.59	15.55	15.55	15.55	19,453	-0.07(-0.42%)
Jun 30, 2016	15.58	15.82	15.45	15.62	37,116	+0.04(+0.24%)
Jun 29, 2016	15.62	15.90	15.50	15.58	61,838	-0.04(-0.24%)
Jun 28, 2016	15.64	15.93	15.56	15.62	65,608	+0.14(+0.91%)
Jun 27, 2016	15.58	15.72	15.29	15.47	51,947	-0.32(-2.03%)
Jun 24, 2016	16.42	16.64	15.35	15.79	1,076,686	-1.01(-5.99%)
Jun 23, 2016	16.46	16.95	16.43	16.80	67,301	+0.31(+1.88%)
Jun 22, 2016	16.04	16.60	16.04	16.49	72,987	+0.09(+0.57%)
Jun 21, 2016	15.91	16.49	15.91	16.40	41,926	+0.07(+0.40%)
Jun 20, 2016	15.81	16.44	15.54	16.33	41,936	+0.57(+3.64%)
Jun 17, 2016	16.13	16.16	15.31	15.76	58,874	-0.27(-1.70%)
Jun 16, 2016	16.11	16.13	15.75	16.03	60,980	-0.04(-0.23%)
Jun 15, 2016	15.85	16.38	15.85	16.07	47,529	-0.04(-0.23%)
Jun 14, 2016	16.18	16.24	15.90	16.11	49,245	-0.12(-0.75%)
Jun 13, 2016	16.39	16.46	16.11	16.23	42,096	-0.10(-0.63%)
Jun 10, 2016	16.31	16.43	16.26	16.33	46,743	+0.06(+0.35%)
Jun 09, 2016	16.34	16.44	16.20	16.27	240,225	-0.14(-0.86%)
Jun 08, 2016	16.35	16.50	16.28	16.42	27,860	+0.04(+0.23%)
Jun 07, 2016	16.50	16.50	16.23	16.38	29,790	-0.10(-0.63%)
Jun 06, 2016	16.27	16.50	16.18	16.48	18,617	+0.22(+1.33%)
Jun 03, 2016	16.19	16.27	16.04	16.26	44,695	+0.00(+0.00%)
Jun 02, 2016	16.11	16.27	16.02	16.26	40,009	+0.13(+0.82%)
Jun 01, 2016	16.12	16.25	15.94	16.13	24,622	+0.00(+0.00%)
May 31, 2016	16.26	16.27	16.05	16.13	16,089	+0.00(+0.00%)
May 27, 2016	16.15	16.13	16.13	16.13	19,559	+0.07(+0.41%)
May 26, 2016	15.97	16.27	15.73	16.07	52,978	+0.08(+0.53%)
May 25, 2016	16.58	16.58	15.84	15.98	14,936	-0.30(-1.85%)
May 24, 2016	16.26	16.90	16.00	16.28	94,755	+0.05(+0.29%)
May 23, 2016	15.70	16.41	15.61	16.24	35,969	+0.53(+3.35%)
May 20, 2016	15.79	15.85	15.61	15.71	16,425	-0.08(-0.54%)
May 19, 2016	15.67	15.79	15.60	15.79	17,861	+0.01(+0.06%)
May 18, 2016	15.51	15.79	15.47	15.79	27,615	+0.22(+1.39%)
May 17, 2016	15.75	15.79	15.44	15.57	23,793	-0.23(-1.43%)
May 16, 2016	15.68	15.79	15.59	15.79	41,523	+0.05(+0.30%)
May 13, 2016	15.84	15.87	15.57	15.75	22,998	+0.10(+0.66%)
May 12, 2016	15.14	15.84	14.99	15.64	55,950	+0.27(+1.77%)
May 11, 2016	15.52	15.52	15.31	15.37	6,824	-0.13(-0.85%)
May 10, 2016	15.33	15.52	15.32	15.50	10,395	+0.18(+1.17%)
May 09, 2016	15.51	15.51	15.25	15.32	12,476	-0.19(-1.21%)
May 06, 2016	15.19	15.51	15.19	15.51	14,711	+0.19(+1.23%)
May 05, 2016	15.31	15.47	15.30	15.32	16,944	-0.05(-0.31%)
May 04, 2016	15.42	15.52	15.37	15.37	16,131	-0.14(-0.91%)
May 03, 2016	15.29	15.76	15.48	15.51	28,685	+0.03(+0.18%)

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.