Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.76	18.93	18.36	18.86	461,626	+0.14(+0.75%)
Jul 28, 2016	18.92	18.99	18.56	18.72	220,890	-0.22(-1.16%)
Jul 27, 2016	18.60	18.97	18.56	18.94	280,031	+0.37(+1.99%)
Jul 26, 2016	18.48	18.70	18.40	18.57	215,473	+0.03(+0.16%)
Jul 25, 2016	18.45	18.56	18.37	18.54	238,657	+0.04(+0.22%)
Jul 22, 2016	18.47	18.62	18.19	18.50	184,709	+0.07(+0.38%)
Jul 21, 2016	18.59	18.98	18.40	18.43	243,223	-0.22(-1.18%)
Jul 20, 2016	18.50	18.82	18.42	18.65	127,630	+0.25(+1.36%)
Jul 19, 2016	18.34	19.12	18.17	18.40	325,235	+0.04(+0.22%)
Jul 18, 2016	18.70	18.84	18.35	18.36	285,119	-0.21(-1.13%)
Jul 15, 2016	18.79	18.79	18.40	18.57	148,019	-0.07(-0.38%)
Jul 14, 2016	18.96	19.01	18.62	18.64	203,364	-0.15(-0.80%)
Jul 13, 2016	18.95	18.95	18.74	18.79	191,786	-0.07(-0.37%)
Jul 12, 2016	18.74	19.05	18.74	18.86	229,518	+0.25(+1.34%)
Jul 11, 2016	18.63	18.88	18.55	18.61	388,798	+0.11(+0.59%)
Jul 08, 2016	18.22	18.64	18.13	18.50	411,670	+0.37(+2.04%)
Jul 07, 2016	18.05	18.27	18.00	18.13	297,753	-0.16(-0.87%)
Jul 05, 2016	18.13	18.54	18.00	18.29	576,669	+0.09(+0.49%)
Jul 01, 2016	18.16	18.20	18.20	18.20	371,700	+0.02(+0.11%)
Jun 30, 2016	18.00	18.23	17.85	18.18	340,018	+0.15(+0.83%)
Jun 29, 2016	17.25	18.08	17.25	18.03	449,385	+1.07(+6.31%)
Jun 28, 2016	17.03	17.36	16.81	16.96	366,945	+0.06(+0.36%)
Jun 27, 2016	17.05	17.17	16.83	16.90	662,123	-0.39(-2.26%)
Jun 24, 2016	17.31	17.42	17.08	17.29	491,266	-0.68(-3.78%)
Jun 23, 2016	17.93	18.05	17.82	17.97	276,204	+0.24(+1.35%)
Jun 22, 2016	17.60	17.97	17.51	17.73	365,329	+0.25(+1.43%)
Jun 21, 2016	17.42	17.63	17.39	17.48	299,728	+0.10(+0.58%)
Jun 20, 2016	17.48	17.81	17.28	17.38	333,209	+0.11(+0.64%)
Jun 17, 2016	17.53	17.53	17.18	17.27	671,452	-0.24(-1.37%)
Jun 16, 2016	17.76	17.76	17.18	17.51	402,880	-0.29(-1.63%)
Jun 15, 2016	17.86	18.14	17.71	17.80	287,637	+0.09(+0.51%)
Jun 14, 2016	17.63	17.97	17.51	17.71	441,503	-0.08(-0.45%)
Jun 13, 2016	17.46	17.93	17.31	17.79	1,417,961	+0.21(+1.19%)
Jun 10, 2016	17.63	17.96	17.44	17.58	1,486,980	+0.02(+0.11%)
Jun 09, 2016	17.52	17.66	17.44	17.56	532,301	-0.01(-0.06%)
Jun 08, 2016	17.53	17.65	17.34	17.57	403,208	+0.00(+0.00%)
Jun 07, 2016	17.45	17.66	17.30	17.57	737,297	+0.16(+0.95%)
Jun 06, 2016	17.23	17.55	17.19	17.41	417,734	+0.16(+0.90%)
Jun 03, 2016	17.19	17.31	17.09	17.25	321,429	+0.01(+0.06%)
Jun 02, 2016	16.87	17.34	16.84	17.24	332,354	+0.27(+1.59%)
Jun 01, 2016	17.03	17.17	16.62	16.97	279,370	+0.00(+0.00%)
May 31, 2016	17.33	17.36	16.64	16.97	482,785	-0.24(-1.39%)
May 27, 2016	17.10	17.21	17.21	17.21	483,200	+0.05(+0.29%)
May 26, 2016	16.92	17.29	16.90	17.16	472,739	+0.24(+1.42%)
May 25, 2016	17.04	17.14	16.60	16.92	465,435	-0.14(-0.82%)
May 24, 2016	16.76	17.08	16.62	17.06	392,962	+0.42(+2.52%)
May 23, 2016	16.76	16.86	16.60	16.64	571,087	-0.16(-0.95%)
May 20, 2016	16.46	16.80	16.38	16.80	501,318	+0.41(+2.50%)
May 19, 2016	16.68	16.90	16.21	16.39	334,483	-0.22(-1.32%)
May 18, 2016	16.65	16.82	16.28	16.61	636,834	+0.10(+0.61%)
May 17, 2016	17.12	17.16	16.49	16.51	808,141	-0.67(-3.90%)
May 16, 2016	17.02	17.40	16.89	17.18	566,706	+0.26(+1.54%)
May 13, 2016	17.39	17.39	16.77	16.92	734,964	-0.42(-2.42%)
May 12, 2016	17.92	17.92	17.33	17.34	320,768	-0.47(-2.64%)
May 11, 2016	18.05	18.17	17.79	17.81	373,087	-0.27(-1.49%)
May 10, 2016	17.99	18.10	17.71	18.08	540,623	+0.17(+0.95%)
May 09, 2016	18.51	18.66	17.71	17.91	532,275	-0.64(-3.45%)
May 06, 2016	19.54	20.00	17.69	18.55	1,178,754	-1.29(-6.50%)
May 05, 2016	19.69	20.05	19.50	19.84	410,952	+0.15(+0.76%)
May 04, 2016	20.15	20.20	19.61	19.69	390,232	-0.61(-3.00%)
May 03, 2016	20.16	20.35	19.95	20.30	277,211	+0.01(+0.05%)

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.