Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.36	18.49	18.22	18.43	231,423	+0.07(+0.36%)
Jul 28, 2016	18.28	18.41	18.12	18.36	201,062	+0.03(+0.18%)
Jul 27, 2016	18.39	18.46	18.10	18.33	217,381	+0.08(+0.45%)
Jul 26, 2016	18.14	18.39	17.91	18.25	165,552	+0.16(+0.87%)
Jul 25, 2016	18.09	18.29	18.02	18.09	282,343	+0.00(+0.00%)
Jul 22, 2016	18.27	18.31	18.06	18.09	224,519	-0.18(-1.00%)
Jul 21, 2016	18.44	18.65	18.15	18.27	395,493	-0.21(-1.12%)
Jul 20, 2016	18.38	18.73	18.27	18.48	237,070	+0.15(+0.81%)
Jul 19, 2016	18.39	18.45	18.15	18.33	251,777	-0.12(-0.63%)
Jul 18, 2016	18.23	18.46	18.14	18.44	306,942	+0.22(+1.23%)
Jul 15, 2016	18.25	18.39	18.05	18.22	236,977	+0.07(+0.37%)
Jul 14, 2016	18.17	18.32	18.01	18.15	224,293	+0.22(+1.25%)
Jul 13, 2016	17.89	18.01	17.75	17.93	266,043	+0.12(+0.65%)
Jul 12, 2016	17.52	17.91	17.48	17.81	390,958	+0.50(+2.87%)
Jul 11, 2016	16.96	17.56	16.96	17.32	613,744	+0.51(+3.06%)
Jul 08, 2016	16.36	16.84	16.11	16.80	454,463	+0.70(+4.33%)
Jul 07, 2016	15.95	16.16	15.85	16.11	493,640	+0.17(+1.04%)
Jul 06, 2016	15.62	16.08	15.39	15.94	440,081	+0.22(+1.43%)
Jul 05, 2016	16.20	16.20	15.52	15.72	516,173	-0.57(-3.51%)
Jul 01, 2016	16.25	16.29	16.29	16.29	593,259	+0.07(+0.41%)
Jun 30, 2016	16.14	16.22	15.93	16.22	661,659	+0.08(+0.51%)
Jun 29, 2016	15.75	16.20	15.67	16.14	1,272,722	+0.51(+3.29%)
Jun 28, 2016	16.06	16.10	15.61	15.62	917,629	-0.10(-0.63%)
Jun 27, 2016	16.34	16.40	15.67	15.72	747,517	-0.91(-5.48%)
Jun 24, 2016	16.90	17.26	16.40	16.64	2,254,115	-1.29(-7.17%)
Jun 23, 2016	17.81	18.05	17.69	17.92	445,234	+0.51(+2.95%)
Jun 22, 2016	17.42	17.71	17.37	17.41	257,778	+0.01(+0.05%)
Jun 21, 2016	17.58	17.58	17.21	17.40	240,859	-0.17(-0.94%)
Jun 20, 2016	17.23	17.68	17.18	17.56	432,944	+0.66(+3.93%)
Jun 17, 2016	17.08	17.39	16.88	16.90	672,813	-0.13(-0.78%)
Jun 16, 2016	16.86	17.09	16.64	17.03	560,285	+0.04(+0.24%)
Jun 15, 2016	16.88	17.41	16.76	16.99	452,008	+0.16(+0.94%)
Jun 14, 2016	16.75	16.89	16.53	16.84	641,902	-0.01(-0.05%)
Jun 13, 2016	17.02	17.16	16.69	16.84	483,340	-0.27(-1.60%)
Jun 10, 2016	17.58	18.07	17.04	17.12	375,708	-0.73(-4.09%)
Jun 09, 2016	18.04	18.14	17.81	17.85	215,823	-0.27(-1.51%)
Jun 08, 2016	17.94	18.21	17.92	18.12	210,967	+0.23(+1.30%)
Jun 07, 2016	17.75	18.01	17.71	17.89	202,771	+0.15(+0.84%)
Jun 06, 2016	17.18	17.76	17.16	17.74	261,438	+0.56(+3.28%)
Jun 03, 2016	17.24	17.29	16.80	17.18	295,609	-0.10(-0.58%)
Jun 02, 2016	17.21	17.36	17.03	17.27	426,898	-0.03(-0.19%)
Jun 01, 2016	17.41	17.48	17.07	17.31	322,517	-0.22(-1.28%)
May 31, 2016	17.65	17.72	17.39	17.53	329,881	+0.00(+0.00%)
May 27, 2016	17.55	17.53	17.53	17.53	233,445	-0.04(-0.24%)
May 26, 2016	17.79	18.09	17.32	17.57	403,417	-0.18(-1.03%)
May 25, 2016	17.68	17.96	17.64	17.76	388,366	+0.12(+0.70%)
May 24, 2016	17.01	17.73	16.98	17.63	420,049	+0.74(+4.37%)
May 23, 2016	17.06	17.43	16.89	16.89	259,589	-0.21(-1.25%)
May 20, 2016	16.85	17.40	16.85	17.11	347,319	+0.37(+2.21%)
May 19, 2016	16.76	17.03	16.49	16.74	325,480	-0.11(-0.68%)
May 18, 2016	16.75	17.23	16.70	16.85	279,458	-0.01(-0.05%)
May 17, 2016	16.78	17.23	16.71	16.86	297,105	+0.04(+0.24%)
May 16, 2016	16.71	17.13	16.59	16.82	455,458	+0.20(+1.23%)
May 13, 2016	16.90	17.04	16.53	16.62	344,840	-0.35(-2.08%)
May 12, 2016	17.94	17.99	16.88	16.97	592,473	-0.84(-4.74%)
May 11, 2016	17.81	18.14	17.71	17.81	382,464	+0.01(+0.05%)
May 10, 2016	17.77	18.03	17.63	17.80	391,724	+0.13(+0.74%)
May 09, 2016	18.02	18.17	17.49	17.67	496,237	-0.39(-2.18%)
May 06, 2016	17.08	18.09	17.02	18.07	601,831	+1.04(+6.12%)
May 05, 2016	16.96	17.39	16.64	17.03	596,180	-0.25(-1.47%)
May 04, 2016	16.95	17.69	16.30	17.28	884,605	-0.38(-2.14%)
May 03, 2016	17.76	18.01	17.44	17.66	377,238	-0.33(-1.82%)

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.