Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.67	14.69	14.59	14.68	298,152	-0.04(-0.28%)
Jul 28, 2016	14.71	14.74	14.68	14.72	164,595	+0.05(+0.34%)
Jul 27, 2016	14.64	14.72	14.46	14.67	258,674	+0.05(+0.34%)
Jul 26, 2016	14.66	14.74	14.62	14.62	534,806	-0.09(-0.62%)
Jul 25, 2016	14.72	14.76	14.69	14.71	127,132	+0.09(+0.63%)
Jul 22, 2016	14.66	14.67	14.56	14.62	125,244	-0.03(-0.17%)
Jul 21, 2016	14.65	14.72	14.62	14.64	291,181	+0.07(+0.46%)
Jul 20, 2016	14.51	14.63	14.49	14.58	137,917	+0.11(+0.75%)
Jul 19, 2016	14.46	14.48	14.41	14.47	260,652	-0.13(-0.92%)
Jul 18, 2016	14.45	14.60	14.44	14.60	137,338	+0.38(+2.64%)
Jul 15, 2016	14.24	14.29	14.15	14.23	340,578	+0.07(+0.47%)
Jul 14, 2016	14.09	14.20	14.06	14.16	264,350	+0.08(+0.53%)
Jul 13, 2016	14.12	14.12	13.99	14.08	304,116	-0.11(-0.77%)
Jul 12, 2016	14.09	14.20	14.05	14.19	1,086,454	+0.32(+2.29%)
Jul 11, 2016	13.87	13.93	13.82	13.88	404,060	+0.15(+1.10%)
Jul 08, 2016	13.73	13.57	13.65	13.73	153,406	+0.15(+1.11%)
Jul 07, 2016	13.70	13.73	13.54	13.57	198,792	-0.02(-0.12%)
Jul 06, 2016	13.50	13.61	13.38	13.59	352,261	+0.02(+0.12%)
Jul 05, 2016	13.78	13.78	13.57	13.57	640,310	-0.45(-3.22%)
Jul 01, 2016	14.07	14.03	14.03	14.03	557,829	-0.14(-1.00%)
Jun 30, 2016	13.96	14.23	13.95	14.17	858,703	+0.08(+0.59%)
Jun 29, 2016	13.95	14.08	13.95	14.08	364,539	+0.12(+0.84%)
Jun 28, 2016	13.82	13.98	13.81	13.97	238,305	+0.31(+2.26%)
Jun 27, 2016	13.69	13.73	13.49	13.66	314,445	-0.11(-0.79%)
Jun 24, 2016	13.70	14.08	13.70	13.77	698,945	-1.69(-10.92%)
Jun 23, 2016	15.28	15.48	15.25	15.45	253,722	+0.55(+3.70%)
Jun 22, 2016	14.85	14.95	14.74	14.90	392,968	+0.22(+1.50%)
Jun 21, 2016	14.53	14.69	14.45	14.68	303,328	+0.18(+1.21%)
Jun 20, 2016	14.56	14.64	14.50	14.51	219,315	+0.33(+2.35%)
Jun 17, 2016	13.97	14.22	13.92	14.18	505,810	+0.18(+1.25%)
Jun 16, 2016	13.78	14.03	13.58	14.00	1,035,358	-0.27(-1.87%)
Jun 15, 2016	14.23	14.38	14.20	14.27	308,790	+0.15(+1.06%)
Jun 14, 2016	14.16	14.18	13.99	14.12	349,664	-0.17(-1.17%)
Jun 13, 2016	14.34	14.48	14.28	14.28	186,500	-0.17(-1.15%)
Jun 10, 2016	14.68	14.68	14.43	14.45	322,778	-0.60(-3.99%)
Jun 09, 2016	15.03	15.08	14.97	15.05	275,889	-0.35(-2.27%)
Jun 08, 2016	15.40	15.48	15.33	15.40	259,728	+0.28(+1.87%)
Jun 07, 2016	15.09	15.18	15.09	15.12	476,674	+0.20(+1.34%)
Jun 06, 2016	14.72	14.93	14.68	14.92	562,459	+0.16(+1.07%)
Jun 03, 2016	14.60	14.76	14.56	14.76	276,738	+0.53(+3.75%)
Jun 02, 2016	14.15	14.23	14.12	14.23	256,959	+0.12(+0.83%)
Jun 01, 2016	14.18	14.18	14.06	14.11	292,097	-0.39(-2.70%)
May 31, 2016	14.68	14.70	14.48	14.50	567,205	-0.23(-1.58%)
May 27, 2016	14.81	14.73	14.73	14.73	225,717	-0.18(-1.23%)
May 26, 2016	14.93	14.96	14.82	14.92	149,907	+0.09(+0.62%)
May 25, 2016	14.80	14.85	14.77	14.83	154,917	+0.23(+1.54%)
May 24, 2016	14.52	14.62	14.49	14.60	147,575	+0.13(+0.92%)
May 23, 2016	14.35	14.54	14.35	14.47	278,772	-0.07(-0.46%)
May 20, 2016	14.49	14.56	14.49	14.53	159,529	+0.10(+0.69%)
May 19, 2016	14.60	14.60	14.40	14.43	232,760	-0.29(-1.98%)
May 18, 2016	14.93	14.98	14.69	14.73	351,931	-0.32(-2.10%)
May 17, 2016	15.17	15.20	15.00	15.04	570,968	-0.14(-0.93%)
May 16, 2016	15.18	15.27	15.16	15.18	209,247	+0.49(+3.35%)
May 13, 2016	14.84	14.86	14.68	14.69	245,879	-0.12(-0.82%)
May 12, 2016	14.92	14.96	14.78	14.81	391,516	+0.00(+0.03%)
May 11, 2016	14.91	14.95	14.81	14.81	307,703	-0.07(-0.45%)
May 10, 2016	14.86	14.92	14.80	14.88	237,697	-0.09(-0.58%)
May 09, 2016	15.18	15.18	14.96	14.96	258,142	-0.14(-0.91%)
May 06, 2016	15.06	15.20	15.04	15.10	484,039	+0.09(+0.61%)
May 05, 2016	15.12	15.13	14.96	15.01	325,380	-0.30(-1.96%)
May 04, 2016	15.50	15.50	15.30	15.31	859,318	-0.22(-1.40%)
May 03, 2016	15.85	15.85	15.52	15.53	450,008	-0.39(-2.46%)

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.