Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.40	18.68	18.17	18.37	51,802	+0.03(+0.16%)
Jul 28, 2016	18.57	18.57	17.22	18.34	51,728	-0.34(-1.80%)
Jul 27, 2016	18.60	18.89	18.33	18.68	63,332	+0.09(+0.51%)
Jul 26, 2016	18.40	18.60	18.21	18.58	41,945	+0.26(+1.43%)
Jul 25, 2016	18.27	18.41	18.10	18.32	32,225	+0.05(+0.28%)
Jul 22, 2016	17.85	18.35	17.52	18.27	36,891	+0.23(+1.25%)
Jul 21, 2016	18.20	18.30	18.02	18.04	22,262	-0.26(-1.40%)
Jul 20, 2016	18.37	18.51	18.14	18.30	47,918	-0.04(-0.24%)
Jul 19, 2016	18.60	18.60	18.23	18.34	39,123	+0.04(+0.20%)
Jul 18, 2016	18.31	18.60	18.21	18.30	40,343	-0.01(-0.08%)
Jul 15, 2016	18.48	18.48	18.17	18.32	34,708	+0.04(+0.20%)
Jul 14, 2016	18.41	18.60	18.19	18.28	29,268	-0.07(-0.40%)
Jul 13, 2016	17.97	18.42	17.88	18.35	36,804	+0.39(+2.15%)
Jul 12, 2016	17.83	18.16	17.64	17.97	49,522	+0.20(+1.15%)
Jul 11, 2016	17.61	17.79	17.36	17.76	35,233	+0.18(+1.00%)
Jul 08, 2016	17.41	17.82	17.23	17.59	43,731	+0.36(+2.07%)
Jul 07, 2016	17.34	17.44	17.19	17.23	27,279	+0.03(+0.17%)
Jul 05, 2016	17.21	17.43	17.17	17.20	20,721	-0.15(-0.88%)
Jul 01, 2016	17.33	17.36	17.36	17.36	33,035	-0.05(-0.29%)
Jun 30, 2016	17.22	17.42	17.06	17.41	32,958	+0.27(+1.57%)
Jun 29, 2016	16.60	17.18	16.60	17.14	34,854	+0.58(+3.53%)
Jun 28, 2016	17.12	17.18	16.43	16.55	51,717	-0.36(-2.11%)
Jun 27, 2016	16.96	17.03	16.79	16.91	53,633	-0.39(-2.24%)
Jun 24, 2016	17.19	17.58	16.72	17.30	214,636	-0.67(-3.73%)
Jun 23, 2016	17.96	18.18	17.92	17.97	45,001	+0.33(+1.86%)
Jun 22, 2016	17.60	17.99	17.49	17.64	29,146	+0.04(+0.21%)
Jun 21, 2016	17.81	17.81	17.40	17.60	27,665	-0.05(-0.29%)
Jun 20, 2016	17.43	17.77	17.40	17.65	38,452	+0.45(+2.63%)
Jun 17, 2016	17.44	17.79	17.15	17.20	82,092	-0.20(-1.13%)
Jun 16, 2016	17.30	17.44	17.00	17.40	29,893	+0.07(+0.38%)
Jun 15, 2016	17.69	18.21	17.33	17.33	26,476	-0.31(-1.74%)
Jun 14, 2016	17.60	17.76	17.44	17.64	16,132	-0.04(-0.25%)
Jun 13, 2016	17.75	17.84	17.58	17.68	31,465	-0.21(-1.18%)
Jun 10, 2016	17.71	17.96	17.49	17.90	38,198	-0.04(-0.20%)
Jun 09, 2016	18.03	18.12	17.46	17.93	57,201	-0.39(-2.11%)
Jun 08, 2016	17.87	18.37	17.87	18.32	43,225	+0.30(+1.66%)
Jun 07, 2016	18.27	18.27	17.91	18.02	32,882	-0.20(-1.07%)
Jun 06, 2016	18.10	18.41	18.10	18.21	48,629	+0.12(+0.68%)
Jun 03, 2016	18.11	18.11	17.14	18.09	35,335	-0.02(-0.12%)
Jun 02, 2016	17.78	18.12	17.78	18.11	32,705	+0.23(+1.30%)
Jun 01, 2016	17.77	18.06	17.64	17.88	35,588	+0.17(+0.94%)
May 31, 2016	17.84	17.84	17.49	17.71	174,641	-0.12(-0.69%)
May 27, 2016	18.00	17.84	17.84	17.84	20,970	-0.19(-1.05%)
May 26, 2016	18.04	18.11	17.98	18.03	18,891	-0.06(-0.32%)
May 25, 2016	18.12	18.12	17.90	18.08	24,321	-0.01(-0.08%)
May 24, 2016	17.40	18.21	17.34	18.10	62,464	+0.83(+4.83%)
May 23, 2016	17.19	17.42	17.19	17.27	44,170	+0.03(+0.17%)
May 20, 2016	17.09	17.58	17.09	17.24	27,516	+0.12(+0.72%)
May 19, 2016	17.24	17.33	16.99	17.11	39,227	-0.21(-1.21%)
May 18, 2016	17.26	17.40	16.72	17.32	42,350	+0.76(+4.60%)
May 17, 2016	17.10	17.17	16.50	16.56	38,240	-0.61(-3.55%)
May 16, 2016	17.14	17.55	16.91	17.17	35,100	+0.07(+0.38%)
May 13, 2016	16.98	17.45	16.98	17.11	37,367	+0.09(+0.55%)
May 12, 2016	17.06	17.20	16.91	17.01	36,128	-0.02(-0.13%)
May 11, 2016	16.98	17.20	16.98	17.03	17,420	-0.04(-0.21%)
May 10, 2016	16.95	17.10	16.82	17.07	28,497	+0.21(+1.25%)
May 09, 2016	16.85	17.00	16.79	16.86	21,042	-0.02(-0.13%)
May 06, 2016	16.92	16.97	16.71	16.88	34,693	+0.04(+0.21%)
May 05, 2016	17.09	17.10	16.68	16.85	30,681	-0.20(-1.19%)
May 04, 2016	17.06	17.25	16.96	17.05	46,276	-0.18(-1.05%)
May 03, 2016	17.34	17.53	17.04	17.23	20,037	-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.