Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.23	19.01	17.07	18.83	252,536	+1.62(+9.41%)
Jul 28, 2016	16.79	17.34	16.79	17.21	159,522	+0.24(+1.41%)
Jul 27, 2016	16.08	17.01	15.64	16.97	109,872	+0.27(+1.62%)
Jul 26, 2016	16.61	16.87	16.40	16.70	124,040	+0.21(+1.27%)
Jul 25, 2016	16.58	16.85	16.47	16.49	47,558	-0.13(-0.78%)
Jul 22, 2016	16.57	16.96	16.47	16.62	117,947	+0.08(+0.48%)
Jul 21, 2016	17.04	17.37	16.45	16.54	130,533	-0.50(-2.93%)
Jul 20, 2016	17.06	17.25	16.84	17.04	65,928	+0.08(+0.47%)
Jul 19, 2016	16.98	17.09	16.78	16.96	80,218	-0.07(-0.41%)
Jul 18, 2016	16.90	17.12	16.67	17.03	129,432	+0.13(+0.77%)
Jul 15, 2016	17.11	17.18	16.67	16.90	218,857	-0.26(-1.52%)
Jul 14, 2016	17.06	17.36	16.54	17.16	151,154	+0.17(+1.00%)
Jul 13, 2016	17.13	17.45	16.88	16.99	97,932	-0.11(-0.64%)
Jul 12, 2016	16.55	17.19	16.50	17.10	213,784	+0.59(+3.57%)
Jul 11, 2016	15.68	16.57	15.68	16.51	169,924	+0.87(+5.56%)
Jul 08, 2016	15.43	15.76	15.38	15.64	151,115	+0.26(+1.69%)
Jul 07, 2016	15.13	15.42	15.04	15.38	123,987	+0.26(+1.72%)
Jul 05, 2016	14.54	15.25	14.41	15.12	232,506	+0.43(+2.93%)
Jul 01, 2016	14.87	14.69	14.69	14.69	153,700	-0.17(-1.14%)
Jun 30, 2016	14.71	14.95	14.59	14.86	155,081	+0.22(+1.50%)
Jun 29, 2016	14.47	14.76	14.40	14.64	162,462	+0.39(+2.74%)
Jun 28, 2016	14.57	14.75	14.18	14.25	181,846	-0.15(-1.04%)
Jun 27, 2016	14.14	14.41	13.69	14.40	438,430	+0.13(+0.91%)
Jun 24, 2016	14.03	14.37	13.78	14.27	189,359	-0.31(-2.13%)
Jun 23, 2016	14.55	14.75	14.37	14.58	222,803	+0.21(+1.46%)
Jun 22, 2016	14.77	14.77	14.27	14.37	180,066	-0.38(-2.58%)
Jun 21, 2016	14.81	14.92	14.53	14.75	228,648	+0.00(+0.00%)
Jun 20, 2016	14.61	14.95	14.20	14.75	196,809	+0.33(+2.29%)
Jun 17, 2016	14.76	14.79	14.05	14.42	445,125	-0.41(-2.76%)
Jun 16, 2016	15.04	15.12	14.71	14.83	175,910	-0.37(-2.43%)
Jun 15, 2016	15.02	15.31	14.90	15.20	127,964	+0.20(+1.33%)
Jun 14, 2016	14.59	15.17	14.46	15.00	368,079	+0.35(+2.39%)
Jun 13, 2016	15.10	15.13	14.57	14.65	314,092	-0.56(-3.68%)
Jun 10, 2016	15.02	15.40	15.02	15.21	277,921	-0.04(-0.26%)
Jun 09, 2016	15.15	15.46	14.99	15.25	177,390	-0.03(-0.16%)
Jun 08, 2016	15.26	15.55	15.14	15.28	169,352	+0.03(+0.16%)
Jun 07, 2016	14.67	15.38	14.67	15.25	274,331	+0.54(+3.67%)
Jun 06, 2016	14.15	14.98	14.14	14.71	259,519	+0.56(+3.96%)
Jun 03, 2016	14.92	15.04	13.76	14.15	1,139,718	-0.34(-2.35%)
Jun 02, 2016	14.01	14.69	14.01	14.49	307,596	+0.39(+2.77%)
Jun 01, 2016	14.63	14.71	14.04	14.10	267,110	-0.52(-3.56%)
May 31, 2016	14.50	14.72	14.42	14.62	259,930	+0.20(+1.39%)
May 27, 2016	14.89	14.42	14.42	14.42	232,600	-0.36(-2.44%)
May 26, 2016	15.16	15.47	14.50	14.78	208,365	-0.44(-2.89%)
May 25, 2016	15.77	15.82	15.14	15.22	173,925	-0.55(-3.49%)
May 24, 2016	16.72	16.79	15.61	15.77	335,903	-0.78(-4.71%)
May 23, 2016	16.78	16.96	16.54	16.55	252,725	-0.17(-1.02%)
May 20, 2016	16.48	16.82	16.46	16.72	113,237	+0.35(+2.14%)
May 19, 2016	17.05	17.31	16.25	16.37	261,117	-0.79(-4.60%)
May 18, 2016	17.13	17.39	15.97	17.16	268,836	-0.06(-0.35%)
May 17, 2016	17.14	17.62	17.13	17.22	75,757	-0.05(-0.29%)
May 16, 2016	17.48	17.79	17.17	17.27	87,438	-0.16(-0.92%)
May 13, 2016	17.19	17.73	17.05	17.43	169,966	+0.20(+1.16%)
May 12, 2016	17.36	17.61	17.10	17.23	59,667	-0.03(-0.17%)
May 11, 2016	17.75	17.78	17.19	17.26	255,775	-0.57(-3.20%)
May 10, 2016	17.48	17.97	17.28	17.83	68,466	+0.42(+2.41%)
May 09, 2016	17.16	17.49	17.16	17.41	75,036	+0.18(+1.04%)
May 06, 2016	16.94	17.57	16.94	17.23	416,106	+0.16(+0.94%)
May 05, 2016	17.39	17.62	17.04	17.07	211,943	-0.30(-1.73%)
May 04, 2016	17.71	18.09	17.28	17.37	155,065	-0.45(-2.53%)
May 03, 2016	18.14	18.14	17.79	17.82	88,000	-0.53(-2.89%)

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.