Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.59	18.87	18.36	18.56	51,281	+0.03(+0.16%)
Jul 28, 2016	18.75	18.75	17.39	18.53	51,208	-0.34(-1.80%)
Jul 27, 2016	18.79	19.09	18.51	18.87	62,696	+0.10(+0.51%)
Jul 26, 2016	18.59	18.79	18.39	18.77	41,523	+0.27(+1.43%)
Jul 25, 2016	18.45	18.59	18.28	18.50	31,901	+0.05(+0.28%)
Jul 22, 2016	18.03	18.53	17.69	18.45	36,520	+0.23(+1.25%)
Jul 21, 2016	18.39	18.48	18.21	18.22	22,038	-0.26(-1.40%)
Jul 20, 2016	18.56	18.70	18.32	18.48	47,437	-0.04(-0.24%)
Jul 19, 2016	18.78	18.78	18.42	18.53	38,730	+0.04(+0.20%)
Jul 18, 2016	18.50	18.79	18.39	18.49	39,938	-0.01(-0.08%)
Jul 15, 2016	18.67	18.67	18.35	18.50	34,360	+0.04(+0.20%)
Jul 14, 2016	18.60	18.79	18.38	18.47	28,974	-0.07(-0.40%)
Jul 13, 2016	18.15	18.61	18.06	18.54	36,434	+0.39(+2.15%)
Jul 12, 2016	18.01	18.34	17.82	18.15	49,024	+0.21(+1.15%)
Jul 11, 2016	17.79	17.97	17.53	17.94	34,879	+0.18(+1.00%)
Jul 08, 2016	17.59	18.00	17.41	17.77	43,291	+0.36(+2.07%)
Jul 07, 2016	17.52	17.62	17.36	17.41	27,005	+0.03(+0.17%)
Jul 05, 2016	17.38	17.61	17.35	17.38	20,513	-0.15(-0.88%)
Jul 01, 2016	17.50	17.53	17.53	17.53	32,703	-0.05(-0.29%)
Jun 30, 2016	17.39	17.60	17.23	17.58	32,627	+0.27(+1.58%)
Jun 29, 2016	16.77	17.35	16.77	17.31	34,503	+0.59(+3.53%)
Jun 28, 2016	17.30	17.35	16.60	16.72	51,197	-0.36(-2.11%)
Jun 27, 2016	17.13	17.20	16.96	17.08	53,094	-0.39(-2.24%)
Jun 24, 2016	17.37	17.76	16.89	17.47	212,480	-0.68(-3.74%)
Jun 23, 2016	18.14	18.36	18.11	18.15	44,549	+0.33(+1.86%)
Jun 22, 2016	17.78	18.17	17.67	17.82	28,853	+0.04(+0.21%)
Jun 21, 2016	17.99	17.99	17.58	17.78	27,387	-0.05(-0.29%)
Jun 20, 2016	17.61	17.95	17.57	17.83	38,066	+0.46(+2.63%)
Jun 17, 2016	17.61	17.97	17.33	17.38	81,268	-0.20(-1.13%)
Jun 16, 2016	17.47	17.61	17.17	17.58	29,593	+0.07(+0.38%)
Jun 15, 2016	17.87	18.39	17.50	17.51	26,210	-0.31(-1.74%)
Jun 14, 2016	17.77	17.94	17.61	17.82	15,970	-0.04(-0.25%)
Jun 13, 2016	17.93	18.02	17.76	17.86	31,149	-0.21(-1.18%)
Jun 10, 2016	17.89	18.14	17.66	18.08	37,814	-0.04(-0.20%)
Jun 09, 2016	18.22	18.31	17.64	18.11	56,626	-0.39(-2.11%)
Jun 08, 2016	18.05	18.56	18.05	18.50	42,791	+0.30(+1.66%)
Jun 07, 2016	18.45	18.45	18.09	18.20	32,551	-0.20(-1.07%)
Jun 06, 2016	18.28	18.60	18.28	18.40	48,140	+0.12(+0.68%)
Jun 03, 2016	18.29	18.30	17.31	18.28	34,980	-0.02(-0.12%)
Jun 02, 2016	17.96	18.30	17.96	18.30	32,376	+0.23(+1.30%)
Jun 01, 2016	17.95	18.24	17.81	18.06	35,231	+0.17(+0.94%)
May 31, 2016	18.02	18.02	17.67	17.89	172,887	-0.12(-0.69%)
May 27, 2016	18.18	18.02	18.02	18.02	20,759	-0.19(-1.05%)
May 26, 2016	18.22	18.30	18.16	18.21	18,701	-0.06(-0.32%)
May 25, 2016	18.30	18.30	18.09	18.27	24,077	-0.01(-0.08%)
May 24, 2016	17.57	18.39	17.51	18.28	61,836	+0.84(+4.83%)
May 23, 2016	17.37	17.60	17.37	17.44	43,726	+0.03(+0.17%)
May 20, 2016	17.27	17.76	17.27	17.41	27,240	+0.12(+0.72%)
May 19, 2016	17.41	17.51	17.16	17.29	38,832	-0.21(-1.21%)
May 18, 2016	17.43	17.57	16.89	17.50	41,925	+0.77(+4.60%)
May 17, 2016	17.27	17.35	16.67	16.73	37,856	-0.62(-3.55%)
May 16, 2016	17.31	17.73	17.08	17.35	34,747	+0.07(+0.38%)
May 13, 2016	17.15	17.63	17.15	17.28	36,991	+0.10(+0.55%)
May 12, 2016	17.23	17.37	17.08	17.18	35,765	-0.02(-0.13%)
May 11, 2016	17.16	17.37	17.15	17.21	17,245	-0.04(-0.21%)
May 10, 2016	17.13	17.27	16.99	17.24	28,211	+0.21(+1.25%)
May 09, 2016	17.02	17.17	16.96	17.03	20,830	-0.02(-0.13%)
May 06, 2016	17.09	17.14	16.88	17.05	34,345	+0.04(+0.22%)
May 05, 2016	17.27	17.27	16.85	17.02	30,373	-0.21(-1.19%)
May 04, 2016	17.24	17.43	17.13	17.22	45,812	-0.18(-1.05%)
May 03, 2016	17.51	17.71	17.21	17.40	19,836	-0.30(-1.70%)

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.