Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.63	16.73	16.48	16.60	798,611	+0.05(+0.28%)
Jul 28, 2016	15.51	17.14	14.94	16.55	2,453,311	+1.15(+7.48%)
Jul 27, 2016	15.06	15.46	14.44	15.40	951,927	+0.31(+2.06%)
Jul 26, 2016	14.96	15.14	14.94	15.09	426,410	+0.11(+0.71%)
Jul 25, 2016	14.85	15.08	14.85	14.98	407,613	+0.09(+0.62%)
Jul 22, 2016	14.58	14.91	14.58	14.89	551,204	+0.33(+2.23%)
Jul 21, 2016	14.68	14.78	14.56	14.56	431,175	-0.17(-1.14%)
Jul 20, 2016	14.68	14.82	14.56	14.73	436,611	+0.07(+0.51%)
Jul 19, 2016	14.84	14.98	14.65	14.65	537,557	-0.15(-1.00%)
Jul 18, 2016	14.68	14.90	14.63	14.80	436,029	+0.15(+1.01%)
Jul 15, 2016	14.76	14.95	14.53	14.65	331,468	+0.00(+0.00%)
Jul 14, 2016	15.04	15.12	14.65	14.65	488,307	-0.29(-1.93%)
Jul 13, 2016	15.05	15.10	14.61	14.94	504,737	-0.09(-0.62%)
Jul 12, 2016	14.82	15.10	14.72	15.03	674,770	+0.33(+2.21%)
Jul 11, 2016	14.53	14.75	14.52	14.71	547,432	+0.25(+1.74%)
Jul 08, 2016	14.27	14.52	14.15	14.46	686,005	+0.31(+2.17%)
Jul 07, 2016	14.12	14.41	14.06	14.15	324,467	-0.06(-0.39%)
Jul 05, 2016	14.30	14.48	14.05	14.21	569,516	-0.12(-0.84%)
Jul 01, 2016	14.26	14.33	14.33	14.33	640,558	+0.16(+1.12%)
Jun 30, 2016	13.95	14.17	13.82	14.17	584,218	+0.22(+1.60%)
Jun 29, 2016	13.82	13.95	13.61	13.95	1,198,646	+0.32(+2.32%)
Jun 28, 2016	13.84	13.99	13.53	13.63	1,067,407	-0.17(-1.21%)
Jun 27, 2016	14.40	14.40	13.75	13.80	664,623	-0.77(-5.29%)
Jun 24, 2016	14.70	14.74	13.89	14.57	2,450,687	-1.41(-8.84%)
Jun 23, 2016	15.98	16.34	15.92	15.98	964,165	+0.06(+0.35%)
Jun 22, 2016	16.08	16.17	15.83	15.93	929,318	-0.17(-1.04%)
Jun 21, 2016	16.02	16.23	15.80	16.09	622,371	+0.07(+0.46%)
Jun 20, 2016	16.15	16.41	15.91	16.02	567,393	+0.11(+0.70%)
Jun 17, 2016	15.94	16.11	15.81	15.91	1,157,026	+0.02(+0.12%)
Jun 16, 2016	15.74	15.90	15.54	15.89	620,408	+0.08(+0.53%)
Jun 15, 2016	15.65	16.10	15.55	15.81	791,076	+0.20(+1.31%)
Jun 14, 2016	16.01	16.10	15.33	15.60	2,351,711	-0.43(-2.67%)
Jun 13, 2016	15.88	16.13	15.82	16.03	873,663	+0.05(+0.29%)
Jun 10, 2016	15.98	16.01	15.82	15.98	539,015	-0.20(-1.21%)
Jun 09, 2016	16.17	16.20	15.87	16.18	531,863	-0.02(-0.11%)
Jun 08, 2016	15.95	16.20	15.91	16.20	422,084	+0.25(+1.57%)
Jun 07, 2016	16.03	16.07	15.89	15.94	366,985	-0.09(-0.58%)
Jun 06, 2016	15.95	16.12	15.82	16.04	439,143	+0.17(+1.05%)
Jun 03, 2016	15.81	15.91	15.68	15.87	665,147	-0.02(-0.12%)
Jun 02, 2016	15.83	15.94	15.80	15.89	470,681	+0.03(+0.18%)
Jun 01, 2016	15.74	15.93	15.64	15.86	661,211	+0.10(+0.65%)
May 31, 2016	15.81	15.82	15.63	15.76	550,000	+0.01(+0.06%)
May 27, 2016	15.63	15.75	15.75	15.75	274,540	+0.17(+1.07%)
May 26, 2016	15.58	15.86	15.32	15.58	498,288	+0.09(+0.60%)
May 25, 2016	15.41	15.61	15.30	15.49	649,512	+0.16(+1.03%)
May 24, 2016	15.29	15.42	15.22	15.33	1,084,065	+0.17(+1.10%)
May 23, 2016	15.42	15.48	15.13	15.16	661,470	-0.22(-1.45%)
May 20, 2016	15.29	15.41	15.29	15.39	552,043	+0.20(+1.35%)
May 19, 2016	15.11	15.29	15.01	15.18	738,519	-0.01(-0.06%)
May 18, 2016	15.15	15.26	14.89	15.19	573,389	+0.02(+0.12%)
May 17, 2016	15.21	15.21	14.90	15.17	1,425,953	-0.02(-0.12%)
May 16, 2016	15.19	15.26	14.92	15.19	519,600	+0.08(+0.55%)
May 13, 2016	15.25	15.32	15.03	15.11	377,374	-0.14(-0.91%)
May 12, 2016	15.23	15.27	14.94	15.25	1,193,486	+0.08(+0.55%)
May 11, 2016	15.34	15.34	15.01	15.16	766,341	-0.16(-1.03%)
May 10, 2016	15.41	15.47	15.16	15.32	484,243	+0.05(+0.30%)
May 09, 2016	15.35	15.37	15.14	15.28	365,479	-0.06(-0.36%)
May 06, 2016	15.08	15.56	14.96	15.33	496,720	+0.23(+1.53%)
May 05, 2016	14.94	15.29	14.80	15.10	1,122,695	-0.34(-2.22%)
May 04, 2016	15.45	15.72	15.29	15.44	500,101	-0.09(-0.60%)
May 03, 2016	15.70	16.37	15.10	15.54	1,156,696	-0.28(-1.76%)

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.