Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.18	15.24	15.01	15.07	1,265,515	-0.14(-0.89%)
Jul 28, 2016	15.18	15.32	15.09	15.21	1,206,914	+0.01(+0.08%)
Jul 27, 2016	15.53	15.53	15.10	15.20	2,335,323	-0.32(-2.05%)
Jul 26, 2016	15.60	15.70	15.40	15.51	533,725	-0.06(-0.42%)
Jul 25, 2016	15.61	15.74	15.47	15.58	635,137	-0.03(-0.17%)
Jul 22, 2016	15.48	15.68	15.48	15.60	538,841	+0.06(+0.42%)
Jul 21, 2016	15.63	15.71	15.51	15.54	746,546	-0.08(-0.54%)
Jul 20, 2016	15.55	15.67	15.42	15.62	839,225	+0.08(+0.50%)
Jul 19, 2016	15.60	15.60	15.45	15.55	888,340	-0.02(-0.12%)
Jul 18, 2016	15.55	15.59	15.50	15.57	424,545	+0.00(+0.00%)
Jul 15, 2016	15.59	15.63	15.49	15.57	660,359	+0.01(+0.08%)
Jul 14, 2016	15.62	15.66	15.50	15.55	427,489	-0.06(-0.41%)
Jul 13, 2016	15.62	15.71	15.46	15.62	757,697	+0.01(+0.04%)
Jul 12, 2016	15.67	15.75	15.60	15.61	1,051,005	-0.06(-0.41%)
Jul 11, 2016	15.62	15.71	15.58	15.68	829,029	+0.14(+0.92%)
Jul 08, 2016	15.23	15.62	15.10	15.53	1,249,134	+0.43(+2.87%)
Jul 07, 2016	15.27	15.34	15.06	15.10	1,862,530	-0.15(-0.98%)
Jul 06, 2016	15.20	15.40	15.09	15.25	4,338,162	-0.06(-0.38%)
Jul 05, 2016	15.44	15.50	15.22	15.31	1,440,476	-0.14(-0.92%)
Jul 01, 2016	15.70	15.45	15.45	15.45	2,833,399	-0.21(-1.32%)
Jun 30, 2016	15.52	15.70	15.44	15.66	1,473,730	+0.19(+1.26%)
Jun 29, 2016	15.21	15.53	15.20	15.46	1,088,933	+0.34(+2.27%)
Jun 28, 2016	14.82	15.13	14.76	15.12	2,562,531	+0.41(+2.77%)
Jun 27, 2016	15.11	15.19	14.41	14.71	2,650,679	-0.44(-2.91%)
Jun 24, 2016	15.20	15.33	15.03	15.15	3,296,235	-0.29(-1.89%)
Jun 23, 2016	15.32	15.49	15.30	15.44	2,092,897	+0.21(+1.40%)
Jun 22, 2016	15.29	15.45	15.22	15.23	1,240,137	-0.03(-0.17%)
Jun 21, 2016	15.14	15.42	15.14	15.26	2,936,086	+0.09(+0.60%)
Jun 20, 2016	14.95	15.22	14.85	15.16	1,411,968	+0.29(+1.96%)
Jun 17, 2016	14.93	15.07	14.71	14.87	2,032,955	-0.07(-0.48%)
Jun 16, 2016	14.77	14.96	14.67	14.94	733,502	+0.17(+1.14%)
Jun 15, 2016	14.54	14.92	14.51	14.78	684,562	+0.25(+1.69%)
Jun 14, 2016	14.61	14.72	14.39	14.53	1,915,016	-0.11(-0.75%)
Jun 13, 2016	14.65	14.76	14.54	14.64	670,223	-0.03(-0.22%)
Jun 10, 2016	14.80	14.92	14.67	14.67	687,357	-0.27(-1.82%)
Jun 09, 2016	14.88	14.97	14.72	14.94	981,257	-0.05(-0.35%)
Jun 08, 2016	14.79	15.14	14.73	15.00	2,793,014	+0.22(+1.49%)
Jun 07, 2016	14.75	14.83	14.65	14.78	962,879	+0.01(+0.04%)
Jun 06, 2016	14.79	14.88	14.61	14.77	1,433,653	-0.01(-0.09%)
Jun 03, 2016	14.66	14.79	14.38	14.78	1,737,519	+0.16(+1.09%)
Jun 02, 2016	14.44	14.64	14.32	14.62	1,081,903	+0.17(+1.19%)
Jun 01, 2016	14.11	14.45	14.11	14.45	1,144,020	+0.26(+1.80%)
May 31, 2016	14.11	14.25	14.04	14.19	1,189,308	+0.13(+0.91%)
May 27, 2016	13.98	14.07	14.07	14.07	587,535	+0.08(+0.59%)
May 26, 2016	13.92	14.06	13.89	13.98	727,925	+0.06(+0.46%)
May 25, 2016	13.89	14.01	13.76	13.92	778,612	+0.06(+0.46%)
May 24, 2016	13.86	13.96	13.82	13.86	804,776	+0.06(+0.46%)
May 23, 2016	13.89	13.91	13.76	13.79	1,143,944	-0.09(-0.64%)
May 20, 2016	13.91	13.98	13.76	13.88	951,234	+0.02(+0.14%)
May 19, 2016	13.97	14.23	13.81	13.86	707,818	-0.22(-1.54%)
May 18, 2016	14.27	14.34	13.90	14.08	829,365	-0.24(-1.69%)
May 17, 2016	14.46	14.51	14.25	14.32	852,587	-0.21(-1.45%)
May 16, 2016	14.30	14.56	14.30	14.53	1,196,311	+0.24(+1.70%)
May 13, 2016	14.16	14.34	14.07	14.29	1,007,794	+0.11(+0.77%)
May 12, 2016	14.35	14.39	14.04	14.18	686,316	-0.10(-0.71%)
May 11, 2016	14.42	14.49	14.22	14.28	831,259	-0.22(-1.54%)
May 10, 2016	14.16	14.51	14.14	14.51	1,475,231	+0.38(+2.66%)
May 09, 2016	14.16	14.25	14.09	14.13	864,433	-0.06(-0.40%)
May 06, 2016	14.61	14.68	14.18	14.19	1,696,767	-0.33(-2.29%)
May 05, 2016	14.55	14.57	14.34	14.52	1,711,934	+0.04(+0.26%)
May 04, 2016	13.93	14.48	13.89	14.48	1,483,331	+0.52(+3.70%)
May 03, 2016	13.96	13.99	13.82	13.97	834,207	-0.06(-0.45%)

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.