Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.57	18.85	18.34	18.54	51,314	+0.03(+0.16%)
Jul 28, 2016	18.74	18.74	17.38	18.51	51,241	-0.34(-1.80%)
Jul 27, 2016	18.78	19.07	18.50	18.85	62,737	+0.10(+0.51%)
Jul 26, 2016	18.57	18.78	18.38	18.76	41,550	+0.27(+1.43%)
Jul 25, 2016	18.44	18.58	18.27	18.49	31,921	+0.05(+0.28%)
Jul 22, 2016	18.02	18.52	17.68	18.44	36,544	+0.23(+1.25%)
Jul 21, 2016	18.37	18.47	18.20	18.21	22,053	-0.26(-1.40%)
Jul 20, 2016	18.54	18.68	18.31	18.47	47,468	-0.04(-0.24%)
Jul 19, 2016	18.77	18.77	18.41	18.51	38,756	+0.04(+0.20%)
Jul 18, 2016	18.48	18.78	18.38	18.48	39,964	-0.01(-0.08%)
Jul 15, 2016	18.65	18.65	18.34	18.49	34,382	+0.04(+0.20%)
Jul 14, 2016	18.59	18.78	18.37	18.46	28,993	-0.07(-0.40%)
Jul 13, 2016	18.14	18.60	18.05	18.53	36,458	+0.39(+2.15%)
Jul 12, 2016	18.00	18.33	17.81	18.14	49,056	+0.21(+1.15%)
Jul 11, 2016	17.78	17.95	17.52	17.93	34,902	+0.18(+1.00%)
Jul 08, 2016	17.58	17.98	17.39	17.76	43,319	+0.36(+2.07%)
Jul 07, 2016	17.51	17.61	17.35	17.39	27,022	+0.03(+0.17%)
Jul 05, 2016	17.37	17.59	17.34	17.37	20,526	-0.15(-0.88%)
Jul 01, 2016	17.49	17.52	17.52	17.52	32,724	-0.05(-0.29%)
Jun 30, 2016	17.38	17.59	17.22	17.57	32,648	+0.27(+1.58%)
Jun 29, 2016	16.75	17.34	16.75	17.30	34,526	+0.59(+3.53%)
Jun 28, 2016	17.28	17.34	16.58	16.71	51,230	-0.36(-2.11%)
Jun 27, 2016	17.12	17.19	16.95	17.07	53,128	-0.39(-2.24%)
Jun 24, 2016	17.36	17.75	16.88	17.46	212,617	-0.68(-3.74%)
Jun 23, 2016	18.13	18.35	18.09	18.14	44,578	+0.33(+1.86%)
Jun 22, 2016	17.77	18.16	17.66	17.81	28,872	+0.04(+0.21%)
Jun 21, 2016	17.98	17.98	17.56	17.77	27,405	-0.05(-0.29%)
Jun 20, 2016	17.59	17.94	17.56	17.82	38,090	+0.46(+2.63%)
Jun 17, 2016	17.60	17.96	17.31	17.37	81,320	-0.20(-1.13%)
Jun 16, 2016	17.46	17.60	17.16	17.56	29,612	+0.07(+0.38%)
Jun 15, 2016	17.86	18.38	17.49	17.50	26,227	-0.31(-1.74%)
Jun 14, 2016	17.76	17.93	17.60	17.81	15,980	-0.04(-0.25%)
Jun 13, 2016	17.92	18.01	17.75	17.85	31,169	-0.21(-1.18%)
Jun 10, 2016	17.88	18.13	17.65	18.07	37,839	-0.04(-0.20%)
Jun 09, 2016	18.21	18.29	17.63	18.10	56,663	-0.39(-2.11%)
Jun 08, 2016	18.04	18.54	18.04	18.49	42,818	+0.30(+1.66%)
Jun 07, 2016	18.44	18.44	18.08	18.19	32,572	-0.20(-1.07%)
Jun 06, 2016	18.27	18.59	18.27	18.39	48,171	+0.12(+0.68%)
Jun 03, 2016	18.28	18.29	17.30	18.26	35,002	-0.02(-0.12%)
Jun 02, 2016	17.95	18.29	17.95	18.29	32,397	+0.23(+1.30%)
Jun 01, 2016	17.94	18.23	17.80	18.05	35,254	+0.17(+0.94%)
May 31, 2016	18.01	18.01	17.66	17.88	172,999	-0.12(-0.69%)
May 27, 2016	18.17	18.01	18.01	18.01	20,773	-0.19(-1.05%)
May 26, 2016	18.21	18.29	18.15	18.20	18,713	-0.06(-0.32%)
May 25, 2016	18.29	18.29	18.07	18.26	24,092	-0.01(-0.08%)
May 24, 2016	17.56	18.38	17.50	18.27	61,876	+0.84(+4.83%)
May 23, 2016	17.36	17.59	17.36	17.43	43,754	+0.03(+0.17%)
May 20, 2016	17.25	17.74	17.25	17.40	27,257	+0.12(+0.72%)
May 19, 2016	17.40	17.50	17.15	17.28	38,858	-0.21(-1.21%)
May 18, 2016	17.42	17.56	16.88	17.49	41,952	+0.77(+4.60%)
May 17, 2016	17.26	17.33	16.66	16.72	37,880	-0.61(-3.55%)
May 16, 2016	17.30	17.72	17.07	17.33	34,770	+0.07(+0.38%)
May 13, 2016	17.14	17.62	17.14	17.27	37,015	+0.10(+0.55%)
May 12, 2016	17.22	17.36	17.07	17.17	35,788	-0.02(-0.13%)
May 11, 2016	17.14	17.36	17.14	17.20	17,256	-0.04(-0.21%)
May 10, 2016	17.11	17.26	16.98	17.23	28,229	+0.21(+1.25%)
May 09, 2016	17.00	17.16	16.95	17.02	20,844	-0.02(-0.13%)
May 06, 2016	17.08	17.13	16.87	17.04	34,367	+0.04(+0.22%)
May 05, 2016	17.25	17.26	16.84	17.00	30,393	-0.20(-1.19%)
May 04, 2016	17.22	17.41	17.12	17.21	45,841	-0.18(-1.05%)
May 03, 2016	17.50	17.70	17.20	17.39	19,849	-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.