Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.92	14.13	13.86	14.02	9,000,031	+0.09(+0.63%)
Jul 28, 2016	13.98	14.04	13.88	13.93	1,579,440	-0.03(-0.21%)
Jul 27, 2016	14.15	14.18	13.87	13.96	1,667,198	-0.22(-1.56%)
Jul 26, 2016	14.22	14.31	14.14	14.18	1,527,838	-0.03(-0.20%)
Jul 25, 2016	14.34	14.35	14.18	14.21	1,521,788	-0.16(-1.10%)
Jul 22, 2016	14.20	14.38	14.18	14.37	1,332,644	+0.15(+1.07%)
Jul 21, 2016	14.07	14.22	14.00	14.21	1,230,379	+0.14(+0.99%)
Jul 20, 2016	14.10	14.11	14.02	14.07	1,808,775	-0.03(-0.25%)
Jul 19, 2016	14.07	14.13	13.95	14.11	1,850,166	-0.11(-0.78%)
Jul 18, 2016	14.04	14.23	14.00	14.22	1,774,090	+0.16(+1.12%)
Jul 15, 2016	14.06	14.15	14.00	14.06	1,530,859	+0.00(+0.00%)
Jul 14, 2016	14.00	14.11	14.00	14.06	1,499,503	+0.00(+0.00%)
Jul 13, 2016	14.03	14.10	13.96	14.06	1,496,194	+0.10(+0.75%)
Jul 12, 2016	13.97	14.10	13.93	13.96	1,720,318	-0.05(-0.37%)
Jul 11, 2016	13.91	14.04	13.83	14.01	1,949,448	+0.06(+0.46%)
Jul 08, 2016	13.83	13.95	13.79	13.95	1,389,510	+0.16(+1.14%)
Jul 07, 2016	14.13	14.18	13.75	13.79	2,018,662	-0.36(-2.55%)
Jul 06, 2016	14.13	14.38	14.09	14.15	4,285,111	-0.06(-0.41%)
Jul 05, 2016	14.14	14.28	14.05	14.21	3,262,220	+0.06(+0.45%)
Jul 01, 2016	13.99	14.14	14.14	14.14	2,445,098	+0.16(+1.12%)
Jun 30, 2016	13.58	13.99	13.53	13.99	2,864,837	+0.44(+3.23%)
Jun 29, 2016	13.74	13.80	13.44	13.55	2,303,197	-0.09(-0.64%)
Jun 28, 2016	13.61	13.69	13.31	13.64	3,137,576	+0.10(+0.78%)
Jun 27, 2016	13.61	13.64	13.31	13.53	2,170,083	-0.18(-1.32%)
Jun 24, 2016	13.37	13.86	13.24	13.71	2,493,451	-0.12(-0.84%)
Jun 23, 2016	13.69	13.83	13.66	13.83	1,000,437	+0.27(+2.02%)
Jun 22, 2016	13.76	13.76	13.55	13.55	1,027,485	-0.15(-1.11%)
Jun 21, 2016	13.71	13.77	13.60	13.71	1,328,026	+0.02(+0.13%)
Jun 20, 2016	13.66	13.78	13.64	13.69	1,352,182	+0.15(+1.08%)
Jun 17, 2016	13.38	13.54	13.37	13.54	2,490,897	+0.15(+1.09%)
Jun 16, 2016	13.30	13.41	13.16	13.40	1,166,748	+0.08(+0.57%)
Jun 15, 2016	13.48	13.54	13.29	13.32	1,551,603	-0.12(-0.91%)
Jun 14, 2016	13.50	13.53	13.36	13.44	1,208,889	-0.06(-0.43%)
Jun 13, 2016	13.50	13.64	13.43	13.50	1,304,655	+0.03(+0.22%)
Jun 10, 2016	13.68	13.77	13.45	13.47	1,268,087	-0.28(-2.03%)
Jun 09, 2016	13.62	13.78	13.55	13.75	1,132,437	+0.10(+0.73%)
Jun 08, 2016	13.50	13.74	13.49	13.65	1,361,504	+0.20(+1.52%)
Jun 07, 2016	13.40	13.47	13.37	13.45	1,480,134	-0.01(-0.04%)
Jun 06, 2016	13.51	13.61	13.40	13.46	1,396,741	+0.01(+0.09%)
Jun 03, 2016	13.44	13.53	13.34	13.44	1,332,721	+0.02(+0.13%)
Jun 02, 2016	13.21	13.44	13.21	13.43	1,463,978	+0.17(+1.32%)
Jun 01, 2016	13.29	13.32	13.14	13.25	1,278,615	-0.08(-0.57%)
May 31, 2016	13.08	13.38	13.00	13.33	2,338,439	+0.48(+3.77%)
May 27, 2016	12.83	12.84	12.84	12.84	917,705	+0.05(+0.36%)
May 26, 2016	12.78	12.90	12.74	12.80	933,801	+0.04(+0.32%)
May 25, 2016	12.71	12.88	12.60	12.76	1,339,697	+0.09(+0.69%)
May 24, 2016	12.55	12.69	12.52	12.67	912,464	+0.17(+1.35%)
May 23, 2016	12.60	12.64	12.50	12.50	863,926	-0.10(-0.79%)
May 20, 2016	12.52	12.65	12.51	12.60	1,105,469	+0.09(+0.75%)
May 19, 2016	12.31	12.55	12.20	12.51	1,067,417	+0.10(+0.80%)
May 18, 2016	12.67	12.71	12.35	12.41	1,422,042	-0.30(-2.38%)
May 17, 2016	12.81	12.87	12.63	12.71	1,587,450	-0.14(-1.09%)
May 16, 2016	12.75	12.87	12.69	12.85	1,523,521	+0.12(+0.91%)
May 13, 2016	12.73	12.77	12.62	12.73	1,780,319	-0.01(-0.09%)
May 12, 2016	12.53	12.75	12.48	12.74	2,633,710	+0.24(+1.91%)
May 11, 2016	12.27	12.51	12.27	12.51	1,623,681	+0.20(+1.61%)
May 10, 2016	12.18	12.32	12.13	12.31	1,375,535	+0.17(+1.39%)
May 09, 2016	12.16	12.23	11.98	12.14	1,370,507	-0.04(-0.33%)
May 06, 2016	11.93	12.20	11.90	12.18	1,579,613	+0.19(+1.60%)
May 05, 2016	12.06	12.33	11.92	11.99	1,323,925	-0.02(-0.15%)
May 04, 2016	11.54	12.09	11.54	12.00	2,032,486	+0.34(+2.95%)
May 03, 2016	11.66	11.69	11.50	11.66	1,423,495	-0.05(-0.40%)

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.