Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.27	14.82	14.27	14.63	554,835	+0.18(+1.25%)
Jul 28, 2016	14.31	14.53	14.31	14.45	411,847	+0.11(+0.77%)
Jul 27, 2016	14.64	14.82	14.28	14.34	694,127	-0.27(-1.85%)
Jul 26, 2016	14.28	14.63	14.21	14.61	621,157	+0.24(+1.67%)
Jul 25, 2016	15.12	15.21	14.37	14.37	629,898	-0.99(-6.45%)
Jul 22, 2016	15.65	15.65	15.23	15.36	497,200	+0.04(+0.26%)
Jul 21, 2016	15.41	15.56	15.28	15.32	605,896	-0.09(-0.58%)
Jul 20, 2016	15.06	15.51	14.97	15.41	569,655	+0.13(+0.85%)
Jul 19, 2016	15.37	15.42	15.11	15.28	410,144	-0.18(-1.16%)
Jul 18, 2016	15.31	15.50	15.29	15.46	397,376	-0.05(-0.32%)
Jul 15, 2016	15.78	15.78	15.45	15.51	386,567	-0.17(-1.08%)
Jul 14, 2016	15.92	15.98	15.68	15.68	440,564	+0.04(+0.26%)
Jul 13, 2016	15.71	16.04	15.40	15.64	1,393,042	-0.22(-1.39%)
Jul 12, 2016	15.64	15.96	15.50	15.86	585,266	+0.80(+5.31%)
Jul 11, 2016	15.50	15.60	15.05	15.06	493,415	-0.29(-1.89%)
Jul 08, 2016	15.49	15.27	15.24	15.35	594,828	+0.08(+0.52%)
Jul 07, 2016	15.90	16.02	15.23	15.27	559,880	-0.37(-2.37%)
Jul 06, 2016	15.47	15.67	15.39	15.64	639,312	+0.01(+0.06%)
Jul 05, 2016	15.59	15.84	15.48	15.63	828,605	-0.18(-1.14%)
Jul 01, 2016	15.78	15.81	15.81	15.81	402,900	+0.02(+0.13%)
Jun 30, 2016	15.75	15.95	15.57	15.79	800,778	+0.05(+0.32%)
Jun 29, 2016	15.46	15.97	15.43	15.74	612,383	+0.55(+3.62%)
Jun 28, 2016	15.13	15.28	14.99	15.19	711,009	+0.58(+3.97%)
Jun 27, 2016	15.05	15.28	14.49	14.61	952,346	-0.68(-4.45%)
Jun 24, 2016	14.98	15.61	14.79	15.29	1,024,303	-0.80(-4.97%)
Jun 23, 2016	16.18	16.32	15.98	16.09	563,667	+0.27(+1.71%)
Jun 22, 2016	16.18	16.36	15.78	15.82	636,157	-0.21(-1.31%)
Jun 21, 2016	15.87	16.16	15.83	16.03	498,705	-0.02(-0.12%)
Jun 20, 2016	15.99	16.23	15.81	16.05	1,028,203	+0.67(+4.36%)
Jun 17, 2016	15.76	16.20	15.29	15.38	1,762,909	-0.04(-0.26%)
Jun 16, 2016	15.73	15.73	15.00	15.42	1,109,613	-0.65(-4.04%)
Jun 15, 2016	16.07	16.48	16.01	16.07	949,071	-0.22(-1.35%)
Jun 14, 2016	16.40	16.75	16.13	16.29	606,932	-0.26(-1.57%)
Jun 13, 2016	16.35	16.93	16.10	16.55	874,150	-0.09(-0.54%)
Jun 10, 2016	17.34	17.67	16.54	16.64	1,115,726	-1.05(-5.94%)
Jun 09, 2016	17.79	18.02	17.62	17.69	780,876	-0.47(-2.59%)
Jun 08, 2016	18.53	18.95	18.09	18.16	1,423,941	+0.05(+0.28%)
Jun 07, 2016	17.98	18.25	17.90	18.11	838,915	+0.27(+1.51%)
Jun 06, 2016	17.20	17.87	17.19	17.84	902,978	+0.95(+5.62%)
Jun 03, 2016	16.81	17.13	16.74	16.89	791,994	+0.25(+1.50%)
Jun 02, 2016	16.30	16.80	16.30	16.64	868,858	+0.03(+0.18%)
Jun 01, 2016	16.63	16.79	16.32	16.61	1,075,020	-0.35(-2.06%)
May 31, 2016	16.93	17.24	16.75	16.96	1,241,338	-0.14(-0.82%)
May 27, 2016	17.01	17.10	17.10	17.10	807,700	-0.11(-0.64%)
May 26, 2016	17.44	17.55	17.14	17.21	606,495	+0.00(+0.00%)
May 25, 2016	16.71	17.24	16.67	17.21	1,163,143	+0.82(+5.00%)
May 24, 2016	16.74	16.91	16.30	16.39	1,234,068	-0.19(-1.15%)
May 23, 2016	16.48	16.70	16.22	16.58	423,357	-0.15(-0.90%)
May 20, 2016	16.67	16.96	16.57	16.73	753,503	+0.12(+0.72%)
May 19, 2016	16.25	16.67	16.03	16.61	1,021,629	-0.13(-0.78%)
May 18, 2016	17.26	17.39	16.59	16.74	1,145,202	-0.61(-3.52%)
May 17, 2016	16.89	17.65	16.89	17.35	1,310,756	+0.46(+2.72%)
May 16, 2016	16.76	17.21	16.67	16.89	1,456,987	+0.51(+3.11%)
May 13, 2016	16.39	16.55	16.25	16.38	1,148,755	-0.25(-1.50%)
May 12, 2016	16.44	17.03	16.04	16.63	1,495,926	+0.76(+4.79%)
May 11, 2016	15.60	16.23	15.33	15.87	1,214,544	+0.13(+0.83%)
May 10, 2016	15.18	15.80	15.18	15.74	837,857	+0.65(+4.31%)
May 09, 2016	15.50	15.50	15.02	15.09	1,127,571	-0.45(-2.90%)
May 06, 2016	15.40	16.04	15.40	15.54	851,923	-0.17(-1.08%)
May 05, 2016	15.82	15.86	15.36	15.71	1,247,090	+0.70(+4.66%)
May 04, 2016	15.52	15.82	14.84	15.01	1,139,055	-0.47(-3.04%)
May 03, 2016	16.06	16.06	15.36	15.48	1,025,157	-0.97(-5.90%)

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.