Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.93	13.93	13.65	13.83	6,526,778	-0.14(-0.99%)
Jul 28, 2016	14.08	14.10	13.95	13.97	3,170,014	-0.13(-0.93%)
Jul 27, 2016	14.10	14.16	14.04	14.10	4,074,762	-0.01(-0.10%)
Jul 26, 2016	13.99	14.11	13.87	14.11	5,309,373	+0.14(+0.99%)
Jul 25, 2016	13.99	14.04	13.92	13.97	3,867,327	-0.03(-0.25%)
Jul 22, 2016	13.92	13.95	13.87	14.01	2,833,435	+0.06(+0.45%)
Jul 21, 2016	13.93	14.03	13.88	13.95	3,762,530	-0.01(-0.05%)
Jul 20, 2016	13.90	14.00	13.86	13.95	3,359,906	+0.06(+0.40%)
Jul 19, 2016	13.84	13.93	13.82	13.90	2,650,713	-0.02(-0.15%)
Jul 18, 2016	13.92	13.97	13.89	13.92	3,061,621	+0.00(+0.00%)
Jul 15, 2016	13.88	13.94	13.82	13.92	3,658,820	+0.06(+0.45%)
Jul 14, 2016	13.88	13.91	13.80	13.86	2,786,124	+0.10(+0.75%)
Jul 13, 2016	13.82	13.84	13.70	13.75	3,706,060	-0.06(-0.45%)
Jul 12, 2016	13.63	13.86	13.61	13.81	4,209,220	+0.26(+1.94%)
Jul 11, 2016	13.59	13.62	13.50	13.55	4,605,935	+0.02(+0.15%)
Jul 08, 2016	13.25	13.54	13.14	13.53	4,699,074	+0.39(+3.00%)
Jul 07, 2016	13.00	13.28	13.00	13.14	4,267,241	-0.12(-0.94%)
Jul 06, 2016	13.14	13.27	13.12	13.26	2,929,036	+0.03(+0.26%)
Jul 05, 2016	13.33	13.33	13.16	13.23	3,600,700	-0.16(-1.19%)
Jul 01, 2016	13.29	13.39	13.39	13.39	4,470,026	+0.12(+0.94%)
Jun 30, 2016	13.03	13.26	12.95	13.26	5,074,980	+0.25(+1.91%)
Jun 29, 2016	12.95	13.04	12.91	13.01	5,408,354	+0.08(+0.64%)
Jun 28, 2016	12.65	12.94	12.61	12.93	6,195,611	+0.52(+4.18%)
Jun 27, 2016	12.62	12.63	12.38	12.41	5,747,375	-0.34(-2.69%)
Jun 24, 2016	12.77	13.05	12.75	12.75	8,536,425	-0.53(-3.97%)
Jun 23, 2016	13.23	13.28	13.15	13.28	3,006,967	+0.20(+1.52%)
Jun 22, 2016	13.03	13.17	13.03	13.08	2,942,012	+0.10(+0.79%)
Jun 21, 2016	13.04	13.06	12.95	12.98	3,253,623	-0.04(-0.32%)
Jun 20, 2016	13.23	13.27	12.98	13.02	7,710,514	-0.01(-0.11%)
Jun 17, 2016	12.89	13.06	12.86	13.03	10,063,324	+0.15(+1.17%)
Jun 16, 2016	12.85	12.92	12.79	12.88	6,306,513	-0.04(-0.32%)
Jun 15, 2016	12.97	13.07	12.92	12.92	3,054,176	-0.04(-0.32%)
Jun 14, 2016	12.90	13.00	12.82	12.97	4,292,129	-0.10(-0.73%)
Jun 13, 2016	13.20	13.25	13.04	13.06	2,822,144	-0.21(-1.55%)
Jun 10, 2016	13.34	13.39	13.22	13.27	3,115,930	-0.19(-1.43%)
Jun 09, 2016	13.51	13.51	13.41	13.46	3,558,896	-0.09(-0.66%)
Jun 08, 2016	13.45	13.56	13.42	13.55	4,384,323	+0.10(+0.76%)
Jun 07, 2016	13.44	13.47	13.38	13.45	3,705,634	+0.01(+0.10%)
Jun 06, 2016	13.35	13.46	13.30	13.43	2,528,175	+0.12(+0.87%)
Jun 03, 2016	13.23	13.34	13.20	13.31	3,635,681	-0.03(-0.26%)
Jun 02, 2016	13.31	13.38	13.26	13.35	5,033,998	+0.01(+0.10%)
Jun 01, 2016	13.25	13.36	13.19	13.34	4,267,324	+0.01(+0.05%)
May 31, 2016	13.36	13.37	13.16	13.33	8,822,686	-0.01(-0.10%)
May 27, 2016	13.21	13.34	13.34	13.34	3,489,550	+0.14(+1.04%)
May 26, 2016	13.30	13.34	13.20	13.21	3,636,303	-0.09(-0.67%)
May 25, 2016	13.49	13.49	13.25	13.29	3,034,572	+0.10(+0.73%)
May 24, 2016	13.13	13.23	13.11	13.20	3,612,622	+0.18(+1.42%)
May 23, 2016	13.18	13.23	13.01	13.01	5,257,701	-0.18(-1.35%)
May 20, 2016	13.03	13.25	13.01	13.19	5,372,753	+0.25(+1.91%)
May 19, 2016	12.98	13.06	12.85	12.94	3,772,842	-0.13(-1.00%)
May 18, 2016	13.04	13.18	12.94	13.07	4,200,214	+0.02(+0.16%)
May 17, 2016	13.12	13.21	13.01	13.05	4,379,018	-0.12(-0.88%)
May 16, 2016	13.14	13.29	13.09	13.17	5,415,809	+0.03(+0.21%)
May 13, 2016	13.18	13.29	13.07	13.14	6,074,606	-0.05(-0.36%)
May 12, 2016	13.19	13.24	13.05	13.19	6,262,087	+0.07(+0.52%)
May 11, 2016	13.24	13.28	13.10	13.12	4,624,187	-0.14(-1.08%)
May 10, 2016	13.11	13.28	13.11	13.27	5,028,011	+0.21(+1.63%)
May 09, 2016	13.01	13.14	12.97	13.05	4,864,329	+0.03(+0.26%)
May 06, 2016	12.90	13.05	12.84	13.02	6,358,624	+0.11(+0.85%)
May 05, 2016	13.07	13.20	12.89	12.91	9,931,190	-0.12(-0.89%)
May 04, 2016	13.52	13.68	12.93	13.03	13,038,790	-0.56(-4.13%)
May 03, 2016	13.68	13.73	13.50	13.59	9,015,627	-0.18(-1.34%)

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.