Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.63	15.85	15.38	15.65	295,213	+0.01(+0.06%)
Jul 28, 2016	15.83	15.86	15.41	15.64	227,803	-0.20(-1.26%)
Jul 27, 2016	15.60	15.90	15.55	15.84	312,716	+0.33(+2.13%)
Jul 26, 2016	15.79	16.19	15.36	15.51	580,941	-0.28(-1.77%)
Jul 25, 2016	16.08	16.24	15.63	15.79	362,330	-0.16(-1.00%)
Jul 22, 2016	15.78	16.32	15.60	15.95	592,893	+0.33(+2.11%)
Jul 21, 2016	15.28	15.99	15.19	15.62	567,665	+0.48(+3.17%)
Jul 20, 2016	14.71	15.16	14.61	15.14	441,609	+0.47(+3.20%)
Jul 19, 2016	14.80	15.07	14.54	14.67	379,191	-0.19(-1.28%)
Jul 18, 2016	15.04	15.12	14.70	14.86	335,838	-0.12(-0.80%)
Jul 15, 2016	14.73	15.00	14.65	14.98	326,099	+0.22(+1.49%)
Jul 14, 2016	14.75	14.91	14.45	14.76	400,857	+0.12(+0.82%)
Jul 13, 2016	15.26	15.33	14.42	14.64	678,759	-0.52(-3.43%)
Jul 12, 2016	15.23	15.38	14.92	15.16	526,838	-0.02(-0.13%)
Jul 11, 2016	15.73	15.83	15.06	15.18	700,085	-0.48(-3.07%)
Jul 08, 2016	15.41	16.00	15.33	15.66	732,805	+0.33(+2.15%)
Jul 07, 2016	14.97	15.33	14.75	15.33	890,097	+0.93(+6.46%)
Jul 05, 2016	16.52	17.34	14.35	14.40	7,515,253	+0.93(+6.90%)
Jul 01, 2016	13.14	13.47	13.47	13.47	716,100	+0.53(+4.10%)
Jun 30, 2016	12.82	13.07	12.26	12.94	620,600	+0.42(+3.35%)
Jun 29, 2016	12.65	12.84	11.94	12.52	554,505	+0.24(+1.95%)
Jun 28, 2016	11.89	12.38	11.69	12.28	474,391	+0.82(+7.16%)
Jun 27, 2016	12.73	12.87	11.45	11.46	680,040	-1.16(-9.19%)
Jun 24, 2016	12.50	12.91	12.44	12.62	603,453	-0.45(-3.44%)
Jun 23, 2016	12.89	13.08	12.73	13.07	519,228	+0.29(+2.27%)
Jun 22, 2016	12.63	13.01	12.55	12.78	479,885	+0.16(+1.27%)
Jun 21, 2016	12.96	13.15	12.40	12.62	737,235	-0.25(-1.94%)
Jun 20, 2016	13.06	13.41	12.77	12.87	661,053	-0.09(-0.69%)
Jun 17, 2016	13.58	13.74	12.94	12.96	1,289,834	-0.62(-4.57%)
Jun 16, 2016	13.19	13.60	12.91	13.58	480,089	+0.26(+1.95%)
Jun 15, 2016	13.51	13.89	13.26	13.32	328,536	-0.15(-1.11%)
Jun 14, 2016	13.52	14.00	13.11	13.47	588,594	-0.18(-1.32%)
Jun 13, 2016	13.57	14.20	13.39	13.65	724,180	-0.34(-2.43%)
Jun 10, 2016	15.05	15.28	13.93	13.99	1,262,426	-2.04(-12.73%)
Jun 09, 2016	16.84	16.84	15.98	16.03	556,794	-0.92(-5.43%)
Jun 08, 2016	16.70	16.98	16.32	16.95	501,832	+0.21(+1.25%)
Jun 07, 2016	16.51	17.27	15.90	16.74	593,223	-0.02(-0.12%)
Jun 06, 2016	15.78	16.85	15.08	16.76	756,226	+0.99(+6.28%)
Jun 03, 2016	16.99	16.99	15.71	15.77	787,872	-1.23(-7.24%)
Jun 02, 2016	16.70	17.02	16.52	17.00	483,723	+0.21(+1.25%)
Jun 01, 2016	15.89	17.16	15.60	16.79	881,569	+1.14(+7.28%)
May 31, 2016	16.19	16.26	15.41	15.65	449,645	-0.31(-1.94%)
May 27, 2016	15.94	15.96	15.96	15.96	746,600	+0.13(+0.82%)
May 26, 2016	16.53	16.73	15.72	15.83	1,109,139	-0.51(-3.12%)
May 25, 2016	15.30	16.44	15.30	16.34	1,034,840	+1.14(+7.50%)
May 24, 2016	14.60	15.29	14.25	15.20	1,139,884	+0.87(+6.07%)
May 23, 2016	14.09	14.70	13.90	14.33	830,459	+0.24(+1.70%)
May 20, 2016	13.42	14.09	13.26	14.09	317,516	+0.74(+5.54%)
May 19, 2016	13.71	13.99	13.16	13.35	387,788	-0.24(-1.77%)
May 18, 2016	13.16	13.75	13.14	13.59	362,393	+0.39(+2.95%)
May 17, 2016	12.99	13.91	12.91	13.20	546,935	+0.18(+1.38%)
May 16, 2016	12.92	13.05	12.61	13.02	601,605	+0.14(+1.09%)
May 13, 2016	12.67	13.39	12.67	12.88	532,837	+0.31(+2.47%)
May 12, 2016	12.71	12.83	12.21	12.57	434,669	-0.11(-0.87%)
May 11, 2016	13.27	13.33	12.60	12.68	473,733	-0.68(-5.09%)
May 10, 2016	13.71	13.71	13.06	13.36	398,301	-0.30(-2.20%)
May 09, 2016	13.25	13.98	13.18	13.66	309,851	+0.45(+3.41%)
May 06, 2016	13.52	13.98	13.03	13.21	453,199	-0.50(-3.65%)
May 05, 2016	13.74	13.81	13.50	13.71	519,621	-0.07(-0.51%)
May 04, 2016	14.15	14.33	13.70	13.78	389,688	-0.53(-3.70%)
May 03, 2016	14.08	14.61	13.82	14.31	379,039	-0.13(-0.90%)

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.