Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.04	19.45	18.93	19.16	965,415	+0.14(+0.74%)
Jul 28, 2016	20.62	21.12	18.94	19.02	1,567,318	-0.54(-2.74%)
Jul 27, 2016	19.19	19.65	19.19	19.56	844,959	+0.40(+2.10%)
Jul 26, 2016	18.95	19.19	18.95	19.16	207,490	+0.18(+0.97%)
Jul 25, 2016	18.83	19.04	18.73	18.97	414,414	+0.16(+0.86%)
Jul 22, 2016	18.70	18.97	18.64	18.81	255,769	+0.06(+0.34%)
Jul 21, 2016	18.81	18.95	18.58	18.75	378,749	-0.01(-0.08%)
Jul 20, 2016	18.81	18.92	18.65	18.76	533,703	-0.02(-0.11%)
Jul 19, 2016	19.12	19.19	18.74	18.78	397,809	-0.34(-1.77%)
Jul 18, 2016	18.87	19.25	18.74	19.12	635,006	+0.20(+1.04%)
Jul 15, 2016	18.75	18.95	18.34	18.92	1,002,653	+0.40(+2.17%)
Jul 14, 2016	18.44	18.73	18.33	18.52	664,682	+0.08(+0.46%)
Jul 13, 2016	18.18	18.49	17.95	18.44	1,340,453	+0.42(+2.31%)
Jul 12, 2016	17.70	18.06	17.67	18.02	1,085,732	+0.68(+3.90%)
Jul 11, 2016	16.97	17.50	16.92	17.34	611,186	+0.50(+2.97%)
Jul 08, 2016	16.06	16.87	15.82	16.84	732,459	+1.02(+6.47%)
Jul 07, 2016	15.64	16.21	15.64	15.82	524,898	+0.32(+2.05%)
Jul 06, 2016	14.96	15.56	14.89	15.50	819,520	+0.39(+2.57%)
Jul 05, 2016	15.81	15.88	15.04	15.12	798,717	-0.83(-5.22%)
Jul 01, 2016	15.56	15.95	15.95	15.95	1,014,419	-0.24(-1.48%)
Jun 30, 2016	14.91	16.19	14.91	16.19	670,627	+1.23(+8.25%)
Jun 29, 2016	14.98	15.28	14.93	14.95	448,545	+0.16(+1.10%)
Jun 28, 2016	14.66	14.87	14.54	14.79	462,362	+0.35(+2.44%)
Jun 27, 2016	14.92	14.92	14.16	14.44	533,068	-0.72(-4.75%)
Jun 24, 2016	15.21	15.52	14.85	15.16	971,190	-0.99(-6.12%)
Jun 23, 2016	15.90	16.22	15.83	16.14	731,659	+0.49(+3.11%)
Jun 22, 2016	15.89	16.05	15.62	15.66	461,760	-0.21(-1.33%)
Jun 21, 2016	15.99	16.08	15.72	15.87	226,533	-0.13(-0.84%)
Jun 20, 2016	16.00	16.47	16.00	16.00	371,694	+0.24(+1.52%)
Jun 17, 2016	15.27	16.01	15.02	15.76	949,030	+0.54(+3.52%)
Jun 16, 2016	15.18	15.26	14.84	15.23	329,973	-0.13(-0.83%)
Jun 15, 2016	15.57	15.72	15.33	15.36	371,819	-0.11(-0.68%)
Jun 14, 2016	15.24	15.49	15.20	15.46	386,266	+0.11(+0.73%)
Jun 13, 2016	15.81	15.82	15.31	15.35	804,229	-0.56(-3.50%)
Jun 10, 2016	15.89	16.10	15.74	15.91	450,057	-0.26(-1.61%)
Jun 09, 2016	16.17	16.19	15.71	16.17	445,682	-0.04(-0.26%)
Jun 08, 2016	16.18	16.26	15.95	16.21	279,051	+0.06(+0.39%)
Jun 07, 2016	16.07	16.33	15.95	16.14	303,108	+0.10(+0.62%)
Jun 06, 2016	15.71	16.05	15.62	16.05	434,825	+0.35(+2.20%)
Jun 03, 2016	16.02	16.05	15.64	15.70	314,942	-0.34(-2.11%)
Jun 02, 2016	16.03	16.23	15.51	16.04	634,704	-0.01(-0.09%)
Jun 01, 2016	16.17	16.20	15.83	16.05	494,167	-0.14(-0.87%)
May 31, 2016	16.30	16.40	16.03	16.19	579,649	-0.03(-0.17%)
May 27, 2016	16.10	16.22	16.22	16.22	529,965	+0.07(+0.44%)
May 26, 2016	16.36	16.44	15.76	16.15	484,178	-0.16(-0.95%)
May 25, 2016	16.08	16.65	15.99	16.31	429,603	+0.33(+2.08%)
May 24, 2016	15.65	16.03	15.52	15.98	296,912	+0.47(+3.00%)
May 23, 2016	15.41	15.81	15.34	15.51	316,677	+0.05(+0.32%)
May 20, 2016	15.30	15.48	15.20	15.46	506,184	+0.19(+1.25%)
May 19, 2016	15.09	15.48	14.94	15.27	370,365	+0.09(+0.60%)
May 18, 2016	15.27	15.66	15.09	15.18	311,017	-0.16(-1.06%)
May 17, 2016	15.60	16.28	15.10	15.34	572,249	-0.35(-2.20%)
May 16, 2016	15.57	15.83	15.53	15.69	373,364	+0.17(+1.09%)
May 13, 2016	15.41	16.22	15.36	15.52	1,146,397	+0.00(+0.00%)
May 12, 2016	15.91	16.09	15.18	15.52	597,898	-0.32(-2.05%)
May 11, 2016	15.93	16.11	15.71	15.84	394,904	-0.11(-0.71%)
May 10, 2016	15.80	16.05	15.64	15.95	454,485	+0.28(+1.80%)
May 09, 2016	15.86	16.03	15.59	15.67	490,854	-0.16(-1.02%)
May 06, 2016	15.26	15.91	15.04	15.83	774,718	+0.45(+2.93%)
May 05, 2016	15.28	15.58	14.87	15.38	723,120	+0.22(+1.44%)
May 04, 2016	15.37	15.84	15.07	15.16	604,775	-0.14(-0.92%)
May 03, 2016	15.82	16.13	14.78	15.31	805,378	-0.54(-3.43%)

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.