Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.26	15.39	15.23	15.28	518,867	+0.20(+1.33%)
Jul 28, 2016	15.01	15.11	15.00	15.08	1,866,238	+0.61(+4.22%)
Jul 27, 2016	14.41	14.53	14.30	14.47	2,804,033	+0.05(+0.35%)
Jul 26, 2016	14.52	14.56	14.40	14.42	422,277	-0.04(-0.28%)
Jul 25, 2016	14.44	14.50	14.41	14.46	4,964,853	+0.04(+0.28%)
Jul 22, 2016	14.37	14.46	14.31	14.42	484,795	+0.11(+0.73%)
Jul 21, 2016	14.25	14.38	14.24	14.31	5,534,077	-0.03(-0.21%)
Jul 20, 2016	14.30	14.41	14.30	14.35	4,978,744	+0.16(+1.09%)
Jul 19, 2016	14.33	14.33	14.16	14.19	1,791,678	-0.20(-1.40%)
Jul 18, 2016	14.46	14.53	14.38	14.39	1,952,889	-0.12(-0.81%)
Jul 15, 2016	14.57	14.58	14.48	14.51	3,409,271	-0.10(-0.68%)
Jul 14, 2016	14.66	14.67	14.57	14.61	16,091,373	+0.25(+1.74%)
Jul 13, 2016	14.32	14.44	14.32	14.36	7,009,993	+0.06(+0.42%)
Jul 12, 2016	14.41	14.44	14.29	14.30	1,048,540	+0.11(+0.78%)
Jul 11, 2016	14.21	14.36	14.19	14.19	371,017	+0.03(+0.21%)
Jul 08, 2016		14.30	14.11	14.16	405,851	-0.14(-0.98%)
Jul 07, 2016	14.46	14.53	14.25	14.30	775,735	+0.16(+1.13%)
Jul 05, 2016	14.14	14.19	14.11	14.14	181,579	-0.18(-1.26%)
Jul 01, 2016		14.32	14.32	14.32	0	+0.15(+1.06%)
Jun 30, 2016	13.64	14.23	13.64	14.17	299,802	+0.49(+3.55%)
Jun 29, 2016	13.63	13.70	13.58	13.68	1,461,621	+0.10(+0.77%)
Jun 28, 2016	13.57	13.63	13.41	13.58	397,121	+0.16(+1.19%)
Jun 27, 2016	13.52	13.52	13.24	13.42	536,584	-0.10(-0.74%)
Jun 24, 2016	13.53	13.81	13.38	13.52	484,530	-1.16(-7.90%)
Jun 23, 2016	14.50	14.68	14.35	14.68	683,565	+0.48(+3.38%)
Jun 22, 2016	14.27	14.34	14.17	14.20	769,190	-0.04(-0.28%)
Jun 21, 2016	14.15	14.30	14.13	14.24	536,404	+0.22(+1.59%)
Jun 20, 2016	13.96	14.10	13.96	14.02	679,045	+0.36(+2.61%)
Jun 17, 2016	13.62	13.67	13.47	13.66	278,054	-0.08(-0.58%)
Jun 16, 2016	13.36	13.74	13.30	13.74	237,103	+0.12(+0.88%)
Jun 15, 2016	13.69	13.74	13.57	13.62	370,737	+0.16(+1.23%)
Jun 14, 2016	13.58	13.58	13.38	13.46	189,200	-0.13(-0.99%)
Jun 13, 2016	13.61	13.77	13.58	13.59	241,277	-0.24(-1.74%)
Jun 10, 2016	13.88	13.93	13.72	13.83	398,848	-0.39(-2.74%)
Jun 09, 2016	14.18	14.31	14.17	14.22	193,886	-0.19(-1.32%)
Jun 08, 2016	14.38	14.43	14.35	14.41	208,890	+0.10(+0.70%)
Jun 07, 2016	14.39	14.44	14.30	14.31	782,180	-0.01(-0.10%)
Jun 06, 2016	14.31	14.37	14.26	14.32	311,242	+0.05(+0.39%)
Jun 03, 2016	14.19	14.31	14.13	14.27	115,136	+0.17(+1.24%)
Jun 02, 2016	14.07	14.12	14.03	14.10	308,511	+0.03(+0.18%)
Jun 01, 2016	14.08	14.11	14.03	14.07	307,287	-0.00(-0.04%)
May 31, 2016	14.19	14.21	14.03	14.07	216,862	-0.03(-0.18%)
May 27, 2016		14.10	14.10	14.10	0	-0.04(-0.32%)
May 26, 2016	14.11	14.16	14.06	14.14	2,913,564	+0.21(+1.54%)
May 25, 2016	13.92	13.98	13.89	13.93	372,373	+0.09(+0.65%)
May 24, 2016	13.69	13.90	13.69	13.84	306,820	+0.25(+1.88%)
May 23, 2016	13.53	13.60	13.49	13.59	281,889	+0.09(+0.63%)
May 20, 2016	13.54	13.62	13.50	13.50	376,550	+0.10(+0.71%)
May 19, 2016	13.38	13.45	13.33	13.40	196,315	-0.08(-0.56%)
May 18, 2016	13.46	13.62	13.40	13.48	466,747	-0.10(-0.74%)
May 17, 2016	13.57	13.64	13.55	13.58	914,589	-0.24(-1.77%)
May 16, 2016	13.67	13.83	13.65	13.82	396,374	+0.17(+1.28%)
May 13, 2016	13.78	13.81	13.61	13.65	303,562	-0.18(-1.30%)
May 12, 2016	13.89	13.91	13.78	13.83	970,202	-0.07(-0.50%)
May 11, 2016	13.89	13.93	13.86	13.90	255,219	+0.00(+0.00%)
May 10, 2016	13.88	13.95	13.85	13.90	548,610	-0.11(-0.79%)
May 09, 2016	13.93	14.03	13.90	14.01	942,905	+0.26(+1.88%)
May 06, 2016	13.53	13.78	13.53	13.75	1,735,242	+0.16(+1.18%)
May 05, 2016	13.51	13.65	13.51	13.59	554,868	-0.02(-0.12%)
May 04, 2016	13.56	13.79	13.50	13.61	222,121	-0.20(-1.47%)
May 03, 2016	14.00	14.00	13.67	13.81	225,871	-0.10(-0.72%)

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.