Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.72	13.40	12.67	13.38	4,310,402	+0.66(+5.22%)
Jul 28, 2016	12.62	12.76	12.58	12.72	3,912,803	+0.12(+0.93%)
Jul 27, 2016	12.79	12.87	12.55	12.60	4,524,507	-0.18(-1.43%)
Jul 26, 2016	12.79	12.88	12.55	12.78	4,153,900	-0.05(-0.36%)
Jul 25, 2016	12.97	13.01	12.82	12.83	3,272,200	-0.24(-1.84%)
Jul 22, 2016	13.27	13.29	13.00	13.07	2,065,448	-0.17(-1.28%)
Jul 21, 2016	13.33	13.34	13.14	13.24	4,141,509	-0.11(-0.83%)
Jul 20, 2016	13.43	13.62	13.29	13.35	3,071,611	-0.27(-2.01%)
Jul 19, 2016	13.58	13.63	13.46	13.62	2,413,112	-0.03(-0.21%)
Jul 18, 2016	13.51	13.67	13.37	13.65	2,752,126	+0.08(+0.60%)
Jul 15, 2016	13.65	13.66	13.47	13.57	2,669,284	-0.03(-0.19%)
Jul 14, 2016	13.82	13.88	13.59	13.60	4,045,661	-0.10(-0.76%)
Jul 13, 2016	13.82	13.90	13.65	13.70	4,114,412	-0.13(-0.96%)
Jul 12, 2016	13.74	13.85	13.63	13.83	2,302,752	+0.31(+2.26%)
Jul 11, 2016	13.44	13.57	13.43	13.53	2,613,486	+0.08(+0.63%)
Jul 08, 2016	13.55	13.62	13.43	13.44	3,641,683	-0.02(-0.17%)
Jul 07, 2016	13.89	13.92	13.39	13.46	4,146,040	-0.26(-1.87%)
Jul 06, 2016	13.64	13.78	13.50	13.72	3,649,715	+0.01(+0.09%)
Jul 05, 2016	13.93	14.04	13.64	13.71	3,231,108	-0.41(-2.88%)
Jul 01, 2016	13.78	14.12	14.12	14.12	2,927,604	+0.34(+2.43%)
Jun 30, 2016	13.70	13.81	13.56	13.78	3,125,629	+0.09(+0.67%)
Jun 29, 2016	13.61	13.72	13.58	13.69	2,327,851	+0.23(+1.69%)
Jun 28, 2016	13.45	13.55	13.29	13.46	1,787,507	+0.10(+0.75%)
Jun 27, 2016	13.34	13.40	13.14	13.36	4,368,389	-0.15(-1.13%)
Jun 24, 2016	13.64	13.75	13.19	13.51	5,438,191	-0.49(-3.49%)
Jun 23, 2016	13.96	14.01	13.92	14.00	3,444,042	+0.22(+1.58%)
Jun 22, 2016	13.82	13.91	13.75	13.78	3,036,424	+0.01(+0.09%)
Jun 21, 2016	13.63	13.84	13.58	13.77	2,866,030	+0.10(+0.76%)
Jun 20, 2016	13.60	13.74	13.50	13.67	4,011,386	+0.29(+2.16%)
Jun 17, 2016	13.30	13.43	13.26	13.38	7,808,927	+0.16(+1.21%)
Jun 16, 2016	13.22	13.27	13.06	13.22	4,091,222	-0.20(-1.46%)
Jun 15, 2016	13.38	13.55	13.35	13.41	2,779,601	-0.09(-0.67%)
Jun 14, 2016	13.71	13.83	13.38	13.50	4,061,605	-0.26(-1.87%)
Jun 13, 2016	13.51	13.81	13.48	13.76	2,929,172	+0.12(+0.88%)
Jun 10, 2016	13.67	13.83	13.56	13.64	1,877,487	-0.16(-1.18%)
Jun 09, 2016	13.67	13.85	13.67	13.80	1,364,920	-0.03(-0.23%)
Jun 08, 2016	14.07	14.12	13.77	13.84	2,170,703	-0.06(-0.40%)
Jun 07, 2016	13.73	14.00	13.73	13.89	2,742,612	+0.24(+1.79%)
Jun 06, 2016	13.43	13.70	13.39	13.65	2,197,839	+0.29(+2.19%)
Jun 03, 2016	13.30	13.41	13.21	13.35	1,669,134	+0.20(+1.51%)
Jun 02, 2016	12.95	13.20	12.95	13.16	1,994,284	+0.09(+0.72%)
Jun 01, 2016	12.98	13.10	12.85	13.06	2,246,349	+0.08(+0.65%)
May 31, 2016	13.06	13.19	12.88	12.98	3,470,972	-0.19(-1.41%)
May 27, 2016	13.12	13.16	13.16	13.16	2,332,493	-0.06(-0.42%)
May 26, 2016	13.47	13.48	13.18	13.22	1,950,465	-0.09(-0.68%)
May 25, 2016	13.19	13.36	13.13	13.31	2,263,747	+0.20(+1.54%)
May 24, 2016	13.12	13.22	13.00	13.11	2,750,303	+0.14(+1.05%)
May 23, 2016	13.03	13.09	12.93	12.97	1,223,215	-0.14(-1.04%)
May 20, 2016	12.95	13.13	12.95	13.11	2,305,965	+0.18(+1.38%)
May 19, 2016	12.83	12.94	12.67	12.93	2,507,712	-0.15(-1.17%)
May 18, 2016	13.23	13.38	12.99	13.08	2,177,244	-0.22(-1.64%)
May 17, 2016	13.11	13.51	13.10	13.30	2,791,177	+0.13(+0.99%)
May 16, 2016	13.07	13.30	13.07	13.17	2,970,614	+0.17(+1.30%)
May 13, 2016	13.01	13.23	12.94	13.00	2,742,763	-0.09(-0.70%)
May 12, 2016	13.23	13.29	13.00	13.09	3,268,078	+0.45(+3.53%)
May 11, 2016	12.73	12.74	12.49	12.64	3,678,683	-0.06(-0.47%)
May 10, 2016	12.39	12.78	12.34	12.71	2,467,741	+0.47(+3.84%)
May 09, 2016	12.42	12.47	12.20	12.23	2,740,632	-0.24(-1.96%)
May 06, 2016	12.33	12.54	12.27	12.48	3,205,223	+0.06(+0.49%)
May 05, 2016	12.77	12.77	12.39	12.42	4,152,144	-0.15(-1.19%)
May 04, 2016	12.78	12.91	12.41	12.57	2,562,022	-0.27(-2.10%)
May 03, 2016	12.96	13.02	12.77	12.84	2,828,729	-0.29(-2.20%)

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.