Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.44	17.47	17.26	17.33	243,200	-0.16(-0.89%)
Jul 28, 2016	17.61	17.64	17.40	17.48	118,327	-0.12(-0.69%)
Jul 27, 2016	17.40	17.62	17.19	17.60	138,360	+0.17(+0.99%)
Jul 26, 2016	17.15	17.53	17.08	17.43	230,298	+0.32(+1.86%)
Jul 25, 2016	16.95	17.22	16.90	17.11	115,428	+0.09(+0.51%)
Jul 22, 2016	16.89	17.19	16.70	17.03	159,106	+0.11(+0.66%)
Jul 21, 2016	17.01	17.26	16.86	16.91	145,777	-0.16(-0.96%)
Jul 20, 2016	17.05	17.14	16.95	17.08	125,106	+0.12(+0.71%)
Jul 19, 2016	17.02	17.15	16.86	16.96	171,717	-0.06(-0.35%)
Jul 18, 2016	17.28	17.47	17.01	17.02	193,168	-0.20(-1.15%)
Jul 15, 2016	17.00	17.36	17.00	17.22	260,760	+0.24(+1.42%)
Jul 14, 2016	17.23	17.23	16.78	16.97	181,050	+0.01(+0.05%)
Jul 13, 2016	17.00	17.08	16.89	16.97	211,449	+0.08(+0.46%)
Jul 12, 2016	16.70	16.97	16.69	16.89	235,299	+0.29(+1.77%)
Jul 11, 2016	16.39	16.64	16.26	16.60	262,887	+0.22(+1.37%)
Jul 08, 2016	16.01	16.39	15.92	16.37	291,026	+0.45(+2.82%)
Jul 07, 2016	15.90	16.00	15.71	15.92	243,358	+0.30(+1.93%)
Jul 05, 2016	15.97	16.08	15.52	15.62	273,652	-0.37(-2.32%)
Jul 01, 2016	16.10	15.99	15.99	15.99	178,288	-0.18(-1.12%)
Jun 30, 2016	15.88	16.17	15.79	16.17	281,758	+0.39(+2.46%)
Jun 29, 2016	15.76	15.90	15.66	15.78	232,123	+0.16(+0.99%)
Jun 28, 2016	15.68	15.85	15.55	15.63	296,922	+0.09(+0.61%)
Jun 27, 2016	16.03	16.03	15.44	15.53	355,799	-0.66(-4.05%)
Jun 24, 2016	16.38	16.48	16.13	16.19	1,582,215	-0.88(-5.15%)
Jun 23, 2016	16.97	17.16	16.93	17.07	211,729	+0.29(+1.75%)
Jun 22, 2016	17.02	17.08	16.73	16.78	261,520	-0.24(-1.42%)
Jun 21, 2016	17.31	17.31	16.97	17.02	160,653	-0.24(-1.40%)
Jun 20, 2016	17.19	17.32	17.09	17.26	355,961	+0.20(+1.16%)
Jun 17, 2016	17.50	17.50	16.94	17.06	468,812	-0.38(-2.17%)
Jun 16, 2016	17.24	17.46	17.06	17.44	124,265	+0.11(+0.65%)
Jun 15, 2016	17.28	17.47	17.28	17.33	134,431	+0.00(+0.00%)
Jun 14, 2016	17.10	17.37	17.10	17.33	203,836	+0.18(+1.06%)
Jun 13, 2016	17.14	17.36	17.03	17.15	229,242	+0.03(+0.15%)
Jun 10, 2016	17.50	17.50	17.07	17.12	263,032	-0.57(-3.22%)
Jun 09, 2016	17.86	17.86	17.60	17.69	175,770	-0.23(-1.30%)
Jun 08, 2016	17.68	17.97	17.68	17.92	188,186	+0.20(+1.12%)
Jun 07, 2016	17.73	17.79	17.57	17.72	166,479	-0.06(-0.34%)
Jun 06, 2016	17.49	17.84	17.49	17.78	234,753	+0.27(+1.53%)
Jun 03, 2016	17.51	17.54	17.32	17.52	126,069	-0.01(-0.05%)
Jun 02, 2016	17.45	17.54	17.35	17.53	258,381	+0.09(+0.49%)
Jun 01, 2016	17.51	17.51	17.31	17.44	194,319	-0.13(-0.74%)
May 31, 2016	17.20	17.60	16.86	17.57	337,467	+0.36(+2.10%)
May 27, 2016	17.06	17.21	17.21	17.21	219,583	+0.09(+0.50%)
May 26, 2016	17.22	17.24	17.07	17.12	180,842	-0.01(-0.05%)
May 25, 2016	17.23	17.29	16.87	17.13	177,649	-0.06(-0.35%)
May 24, 2016	16.82	17.24	16.58	17.19	312,997	+0.38(+2.26%)
May 23, 2016	16.90	17.15	16.80	16.81	281,503	-0.12(-0.71%)
May 20, 2016	16.91	17.10	16.69	16.93	249,821	+0.05(+0.31%)
May 19, 2016	16.79	17.00	16.66	16.88	336,748	+0.02(+0.10%)
May 18, 2016	16.51	17.22	16.47	16.86	334,010	+0.31(+1.87%)
May 17, 2016	16.81	16.85	16.34	16.55	408,944	-0.29(-1.74%)
May 16, 2016	16.81	16.99	16.57	16.85	254,571	+0.08(+0.46%)
May 13, 2016	16.91	17.20	16.72	16.77	321,233	-0.09(-0.56%)
May 12, 2016	17.40	17.53	16.83	16.86	679,858	-0.52(-2.98%)
May 11, 2016	17.60	17.66	17.33	17.38	253,603	-0.30(-1.71%)
May 10, 2016	17.67	17.77	17.51	17.68	186,629	+0.12(+0.69%)
May 09, 2016	17.67	17.84	17.38	17.56	257,399	-0.20(-1.12%)
May 06, 2016	17.59	17.77	17.31	17.76	353,891	+0.16(+0.93%)
May 05, 2016	17.98	17.99	17.59	17.60	301,301	-0.39(-2.16%)
May 04, 2016	17.86	18.06	17.79	17.98	460,273	+0.00(+0.00%)
May 03, 2016	17.85	18.10	17.67	17.98	366,006	+0.06(+0.34%)

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.