Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.94	14.99	14.50	14.58	1,833,945	-0.34(-2.28%)
Jul 28, 2016	15.55	15.72	14.90	14.92	1,878,069	-0.56(-3.62%)
Jul 27, 2016	16.25	16.27	15.41	15.48	1,784,607	-0.16(-1.02%)
Jul 26, 2016	15.20	15.70	15.16	15.64	1,689,360	+0.39(+2.56%)
Jul 25, 2016	15.35	15.37	15.05	15.25	1,104,778	-0.12(-0.78%)
Jul 22, 2016	15.63	15.74	15.17	15.37	1,459,018	-0.35(-2.23%)
Jul 21, 2016	16.20	16.41	15.68	15.72	1,472,885	-0.35(-2.18%)
Jul 20, 2016	15.49	16.15	15.44	16.07	2,581,717	+0.63(+4.08%)
Jul 19, 2016	15.72	15.78	15.27	15.44	1,584,391	-0.36(-2.28%)
Jul 18, 2016	15.36	15.91	15.10	15.80	1,652,349	+0.50(+3.27%)
Jul 15, 2016	15.50	15.50	14.93	15.30	1,508,053	-0.08(-0.52%)
Jul 14, 2016	15.08	15.50	15.00	15.38	1,995,184	+0.53(+3.57%)
Jul 13, 2016	15.21	15.27	14.61	14.85	2,129,336	-0.38(-2.50%)
Jul 12, 2016	15.22	15.45	15.08	15.23	1,438,058	+0.25(+1.67%)
Jul 11, 2016	15.05	15.23	14.93	14.98	1,845,301	+0.06(+0.40%)
Jul 08, 2016	14.77	14.99	14.44	14.92	1,830,034	+0.48(+3.32%)
Jul 07, 2016	14.99	15.27	14.34	14.44	2,057,490	-0.03(-0.21%)
Jul 05, 2016	15.30	15.38	14.31	14.47	2,164,047	-0.99(-6.40%)
Jul 01, 2016	15.39	15.46	15.46	15.46	1,387,600	-0.03(-0.19%)
Jun 30, 2016	15.29	15.55	15.11	15.49	2,436,818	+0.28(+1.84%)
Jun 29, 2016	15.09	15.44	14.93	15.21	2,422,068	+0.48(+3.26%)
Jun 28, 2016	13.82	14.76	13.80	14.73	2,590,203	+1.24(+9.19%)
Jun 27, 2016	13.94	14.15	13.29	13.49	2,620,870	-0.67(-4.73%)
Jun 24, 2016	14.50	14.87	13.91	14.16	3,012,986	-1.31(-8.47%)
Jun 23, 2016	15.15	15.47	14.99	15.47	1,603,788	+0.46(+3.06%)
Jun 22, 2016	15.15	15.25	14.77	15.01	1,567,820	+0.10(+0.67%)
Jun 21, 2016	15.12	15.30	14.67	14.91	1,465,020	-0.16(-1.06%)
Jun 20, 2016	15.08	15.52	15.02	15.07	1,969,580	+0.27(+1.82%)
Jun 17, 2016	14.77	15.22	14.73	14.80	2,223,702	+0.13(+0.89%)
Jun 16, 2016	14.80	14.83	14.28	14.67	2,563,615	-0.26(-1.74%)
Jun 15, 2016	15.25	15.52	14.83	14.93	2,535,942	-0.20(-1.32%)
Jun 14, 2016	15.30	15.65	14.78	15.13	3,136,830	-0.10(-0.66%)
Jun 13, 2016	15.47	15.61	15.03	15.23	2,383,756	-0.37(-2.37%)
Jun 10, 2016	16.51	16.60	15.52	15.60	2,489,769	-1.25(-7.42%)
Jun 09, 2016	17.25	17.25	16.78	16.85	1,161,340	-0.53(-3.05%)
Jun 08, 2016	17.31	17.57	17.08	17.38	1,366,471	+0.13(+0.75%)
Jun 07, 2016	17.49	17.57	16.99	17.25	1,646,953	-0.19(-1.09%)
Jun 06, 2016	16.61	17.46	16.51	17.44	2,379,201	+0.99(+6.02%)
Jun 03, 2016	17.33	17.39	16.44	16.45	2,771,561	-0.95(-5.46%)
Jun 02, 2016	17.45	17.60	17.28	17.40	1,195,449	-0.24(-1.36%)
Jun 01, 2016	17.52	17.74	17.21	17.64	1,413,052	+0.11(+0.63%)
May 31, 2016	17.40	17.62	17.23	17.53	1,759,098	+0.27(+1.56%)
May 27, 2016	17.12	17.26	17.26	17.26	1,023,600	+0.16(+0.94%)
May 26, 2016	17.60	17.60	16.82	17.10	1,828,311	-0.47(-2.68%)
May 25, 2016	17.16	17.69	17.09	17.57	2,243,576	+0.53(+3.11%)
May 24, 2016	16.81	17.12	16.67	17.04	1,976,115	+0.46(+2.77%)
May 23, 2016	15.90	16.76	15.90	16.58	2,297,021	+0.67(+4.21%)
May 20, 2016	15.40	15.94	15.15	15.91	2,270,164	+0.59(+3.85%)
May 19, 2016	16.16	16.27	15.24	15.32	4,049,810	-0.95(-5.84%)
May 18, 2016	16.30	16.83	16.13	16.27	2,050,631	-0.10(-0.61%)
May 17, 2016	16.67	16.84	16.33	16.37	1,596,875	-0.35(-2.09%)
May 16, 2016	16.68	17.18	16.61	16.72	2,003,430	+0.11(+0.66%)
May 13, 2016	16.44	16.92	16.27	16.61	2,599,260	+0.17(+1.03%)
May 12, 2016	17.38	17.89	16.29	16.44	3,024,099	-0.91(-5.24%)
May 11, 2016	16.79	18.08	16.44	17.35	2,931,739	+0.75(+4.52%)
May 10, 2016	16.50	17.03	16.11	16.60	2,835,598	-0.25(-1.48%)
May 09, 2016	17.64	17.64	16.61	16.85	2,611,536	-0.54(-3.11%)
May 06, 2016	17.00	18.75	16.80	17.39	4,196,903	+0.16(+0.93%)
May 05, 2016	18.09	18.38	17.14	17.23	2,809,904	-0.67(-3.74%)
May 04, 2016	18.30	18.71	17.63	17.90	2,286,638	-0.43(-2.35%)
May 03, 2016	19.22	19.26	18.02	18.33	2,975,961	-1.08(-5.56%)

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.