Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.42	18.50	18.13	18.35	23,969	-0.14(-0.78%)
Jul 28, 2016	18.24	18.54	18.10	18.50	19,081	+0.19(+1.05%)
Jul 27, 2016	18.25	18.35	18.13	18.31	19,545	+0.01(+0.05%)
Jul 26, 2016	18.17	18.39	18.16	18.30	23,363	-0.05(-0.26%)
Jul 25, 2016	18.18	18.39	18.08	18.34	22,077	+0.24(+1.32%)
Jul 22, 2016	18.05	18.20	18.05	18.10	10,449	-0.05(-0.26%)
Jul 21, 2016	17.89	18.21	17.89	18.15	19,843	+0.13(+0.74%)
Jul 20, 2016	18.03	18.12	17.79	18.02	29,807	+0.10(+0.54%)
Jul 19, 2016	17.89	18.09	17.79	17.92	22,331	-0.02(-0.11%)
Jul 18, 2016	17.85	18.03	17.85	17.94	17,106	-0.04(-0.21%)
Jul 15, 2016	17.98	18.00	17.66	17.98	28,806	+0.02(+0.11%)
Jul 14, 2016	17.98	18.04	17.75	17.96	21,007	-0.01(-0.05%)
Jul 13, 2016	17.98	17.98	17.64	17.97	31,564	+0.01(+0.05%)
Jul 12, 2016	18.08	18.08	17.73	17.96	53,365	-0.09(-0.48%)
Jul 11, 2016	17.56	18.08	17.56	18.05	25,401	+0.33(+1.84%)
Jul 08, 2016	17.59	17.85	17.54	17.72	53,848	+0.18(+1.04%)
Jul 07, 2016	17.44	17.74	17.31	17.54	37,732	-0.12(-0.65%)
Jul 05, 2016	17.70	17.72	17.02	17.65	38,947	-0.07(-0.38%)
Jul 01, 2016	17.26	17.72	17.72	17.72	30,138	+0.46(+2.67%)
Jun 30, 2016	16.94	17.33	16.82	17.26	53,850	+0.20(+1.18%)
Jun 29, 2016	17.07	17.18	16.92	17.06	26,182	+0.02(+0.11%)
Jun 28, 2016	17.20	17.46	16.79	17.04	55,657	-0.14(-0.84%)
Jun 27, 2016	16.63	17.42	16.55	17.18	34,583	+0.50(+2.99%)
Jun 24, 2016	16.74	17.42	16.55	16.68	850,459	-0.22(-1.30%)
Jun 23, 2016	17.22	17.56	16.83	16.91	53,135	-0.24(-1.40%)
Jun 22, 2016	16.88	17.29	16.88	17.15	24,627	+0.23(+1.36%)
Jun 21, 2016	16.55	17.11	16.51	16.91	33,983	+0.35(+2.08%)
Jun 20, 2016	16.69	16.69	16.54	16.57	18,426	+0.02(+0.12%)
Jun 17, 2016	16.87	17.20	16.41	16.55	32,201	-0.05(-0.29%)
Jun 16, 2016	16.97	16.97	16.51	16.60	15,303	-0.12(-0.75%)
Jun 15, 2016	16.55	17.02	16.52	16.72	15,721	+0.06(+0.35%)
Jun 14, 2016	16.68	16.90	16.45	16.67	33,736	+0.05(+0.29%)
Jun 13, 2016	16.78	16.96	16.54	16.62	24,828	-0.12(-0.69%)
Jun 10, 2016	16.79	16.81	16.63	16.73	8,111	-0.06(-0.34%)
Jun 09, 2016	16.92	17.05	16.79	16.79	8,144	-0.17(-1.02%)
Jun 08, 2016	16.94	17.28	16.81	16.96	26,558	-0.10(-0.56%)
Jun 07, 2016	17.23	17.30	17.06	17.06	15,940	-0.12(-0.72%)
Jun 06, 2016	16.77	17.23	16.76	17.18	12,821	+0.14(+0.84%)
Jun 03, 2016	16.77	17.04	16.58	17.04	16,482	+0.42(+2.53%)
Jun 02, 2016	16.51	16.64	16.49	16.62	46,246	+0.09(+0.52%)
Jun 01, 2016	16.65	16.65	16.50	16.53	20,695	-0.06(-0.35%)
May 31, 2016	16.88	17.17	16.49	16.59	11,956	-0.34(-2.00%)
May 27, 2016	16.94	16.93	16.93	16.93	4,708	+0.03(+0.20%)
May 26, 2016	16.95	17.17	16.83	16.90	7,605	-0.01(-0.06%)
May 25, 2016	17.28	17.35	16.82	16.91	12,606	-0.26(-1.50%)
May 24, 2016	17.34	17.54	17.14	17.16	15,378	-0.11(-0.66%)
May 23, 2016	17.38	17.53	17.03	17.28	20,499	+0.10(+0.56%)
May 20, 2016	16.90	17.39	16.90	17.18	17,010	+0.29(+1.70%)
May 19, 2016	16.88	16.92	16.72	16.90	21,836	+0.00(+0.00%)
May 18, 2016	16.93	17.07	16.72	16.90	15,244	-0.15(-0.90%)
May 17, 2016	17.48	17.91	16.87	17.05	12,008	-0.57(-3.25%)
May 16, 2016	18.08	18.08	17.56	17.62	21,064	-0.44(-2.43%)
May 13, 2016	18.04	18.21	17.96	18.06	19,298	+0.00(+0.00%)
May 12, 2016	18.10	18.17	18.01	18.06	10,637	+0.00(+0.00%)
May 11, 2016	18.00	18.28	17.94	18.06	32,563	-0.03(-0.16%)
May 10, 2016	18.25	18.34	18.01	18.09	28,979	-0.04(-0.24%)
May 09, 2016	17.86	18.16	17.04	18.13	59,469	+0.31(+1.74%)
May 06, 2016	17.60	18.00	17.38	17.82	121,305	+0.08(+0.43%)
May 05, 2016	17.66	18.40	17.31	17.75	15,856	+0.12(+0.71%)
May 04, 2016	17.92	18.33	17.25	17.62	77,821	-0.31(-1.71%)
May 03, 2016	17.75	18.07	17.61	17.93	168,936	+0.01(+0.05%)

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.