Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.81	15.91	15.75	15.89	399,878	+0.06(+0.38%)
Jul 28, 2016	15.84	15.85	15.75	15.83	423,374	-0.03(-0.19%)
Jul 27, 2016	15.95	15.99	15.78	15.86	389,679	-0.10(-0.63%)
Jul 26, 2016	15.88	15.97	15.85	15.96	300,132	+0.06(+0.38%)
Jul 25, 2016	15.95	15.95	15.85	15.90	288,254	-0.05(-0.31%)
Jul 22, 2016	15.87	15.95	15.87	15.95	293,786	+0.10(+0.63%)
Jul 21, 2016	15.87	15.92	15.80	15.85	269,898	-0.02(-0.13%)
Jul 20, 2016	15.90	15.90	15.79	15.87	443,224	-0.02(-0.13%)
Jul 19, 2016	15.92	15.92	15.85	15.89	372,317	-0.05(-0.31%)
Jul 18, 2016	15.96	15.96	15.88	15.94	400,913	-0.01(-0.06%)
Jul 15, 2016	15.91	15.97	15.88	15.95	3,471,181	+0.01(+0.06%)
Jul 14, 2016	15.96	16.00	15.92	15.94	514,828	+0.03(+0.19%)
Jul 13, 2016	15.89	15.94	15.82	15.91	326,697	+0.05(+0.32%)
Jul 12, 2016	15.81	15.92	15.75	15.86	473,033	+0.16(+1.02%)
Jul 11, 2016	15.73	15.75	15.65	15.70	431,069	+0.05(+0.32%)
Jul 08, 2016	15.53	15.66	15.42	15.65	625,365	+0.23(+1.49%)
Jul 07, 2016	15.53	15.59	15.35	15.42	494,807	-0.09(-0.58%)
Jul 06, 2016	15.39	15.52	15.31	15.51	649,286	+0.10(+0.65%)
Jul 05, 2016	15.48	15.50	15.33	15.41	723,050	-0.15(-0.96%)
Jul 01, 2016	15.55	15.56	15.56	15.56	489,100	+0.01(+0.06%)
Jun 30, 2016	15.26	15.55	15.21	15.55	445,342	+0.32(+2.10%)
Jun 29, 2016	15.09	15.25	15.09	15.23	1,396,605	+0.23(+1.53%)
Jun 28, 2016	14.93	15.00	14.85	15.00	546,357	+0.19(+1.28%)
Jun 27, 2016	14.99	14.99	14.73	14.81	582,484	-0.27(-1.79%)
Jun 24, 2016	15.23	15.34	15.00	15.08	1,105,004	-0.50(-3.21%)
Jun 23, 2016	15.46	15.58	15.44	15.58	365,321	+0.25(+1.63%)
Jun 22, 2016	15.39	15.42	15.32	15.33	309,449	-0.02(-0.13%)
Jun 21, 2016	15.33	15.40	15.24	15.35	249,032	+0.05(+0.33%)
Jun 20, 2016	15.33	15.38	15.30	15.30	285,378	+0.15(+0.99%)
Jun 17, 2016	15.09	15.20	15.09	15.15	357,452	+0.06(+0.40%)
Jun 16, 2016	15.01	15.09	14.90	15.09	311,941	+0.02(+0.13%)
Jun 15, 2016	15.13	15.20	15.05	15.07	308,036	-0.08(-0.53%)
Jun 14, 2016	15.08	15.15	15.02	15.15	299,011	+0.02(+0.13%)
Jun 13, 2016	15.24	15.31	15.11	15.13	1,237,265	-0.11(-0.72%)
Jun 10, 2016	15.37	15.38	15.19	15.24	358,864	-0.23(-1.49%)
Jun 09, 2016	15.42	15.49	15.32	15.47	406,817	+0.01(+0.06%)
Jun 08, 2016	15.45	15.50	15.43	15.46	331,179	+0.06(+0.39%)
Jun 07, 2016	15.36	15.44	15.33	15.40	544,434	+0.09(+0.59%)
Jun 06, 2016	15.21	15.33	15.16	15.31	374,648	+0.17(+1.12%)
Jun 03, 2016	15.11	15.16	15.03	15.14	377,771	+0.03(+0.20%)
Jun 02, 2016	15.15	15.15	14.96	15.11	463,128	+0.04(+0.27%)
Jun 01, 2016	15.09	15.09	14.90	15.07	1,069,500	+0.03(+0.20%)
May 31, 2016	15.05	15.13	14.98	15.04	1,575,750	+0.04(+0.27%)
May 27, 2016	14.99	15.00	15.00	15.00	237,800	+0.03(+0.20%)
May 26, 2016	15.00	15.03	14.91	14.97	399,030	+0.01(+0.07%)
May 25, 2016	14.86	14.98	14.82	14.96	489,040	+0.16(+1.09%)
May 24, 2016	14.68	14.81	14.66	14.80	593,162	+0.19(+1.29%)
May 23, 2016	14.64	14.66	14.58	14.61	464,903	-0.04(-0.27%)
May 20, 2016	14.59	14.66	14.56	14.65	321,897	+0.12(+0.83%)
May 19, 2016	14.43	14.55	14.33	14.53	235,924	+0.04(+0.31%)
May 18, 2016	14.59	14.65	14.43	14.48	325,658	-0.13(-0.92%)
May 17, 2016	14.71	14.78	14.56	14.62	438,891	-0.14(-0.95%)
May 16, 2016	14.72	14.79	14.68	14.76	342,752	+0.16(+1.10%)
May 13, 2016	14.75	14.79	14.55	14.60	395,073	-0.20(-1.35%)
May 12, 2016	14.88	14.88	14.71	14.80	476,141	+0.07(+0.48%)
May 11, 2016	14.77	14.81	14.69	14.73	592,092	-0.04(-0.27%)
May 10, 2016	14.65	14.78	14.60	14.77	737,919	+0.19(+1.30%)
May 09, 2016	14.72	14.72	14.50	14.58	599,768	-0.09(-0.61%)
May 06, 2016	14.58	14.69	14.53	14.67	475,705	+0.04(+0.27%)
May 05, 2016	14.79	14.83	14.56	14.63	1,391,372	-0.07(-0.48%)
May 04, 2016	14.71	14.80	14.65	14.70	332,747	-0.01(-0.07%)
May 03, 2016	14.87	14.87	14.64	14.71	586,463	-0.20(-1.34%)

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.