Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.62	19.54	18.62	19.52	40,347	+0.97(+5.23%)
Jul 28, 2016	18.45	18.57	18.25	18.55	107,999	+0.12(+0.65%)
Jul 27, 2016	17.75	18.44	17.49	18.43	94,243	+1.23(+7.15%)
Jul 26, 2016	17.48	17.48	17.17	17.20	22,559	+0.20(+1.18%)
Jul 25, 2016	17.75	17.75	16.80	17.00	16,493	-0.95(-5.29%)
Jul 22, 2016	17.95	17.95	17.80	17.95	164,083	-0.16(-0.88%)
Jul 21, 2016	17.73	18.11	17.70	18.11	114,721	+0.70(+4.05%)
Jul 20, 2016	17.89	17.89	17.34	17.41	50,172	-0.77(-4.26%)
Jul 19, 2016	18.32	18.32	18.09	18.18	19,890	-0.42(-2.26%)
Jul 18, 2016	18.34	18.60	18.33	18.60	8,906	+0.18(+0.98%)
Jul 15, 2016	18.68	18.68	18.31	18.42	37,180	-0.85(-4.41%)
Jul 14, 2016	18.93	19.27	18.87	19.27	27,398	-0.70(-3.50%)
Jul 13, 2016	20.06	20.09	19.84	19.97	97,143	+0.67(+3.46%)
Jul 12, 2016	19.78	19.78	19.23	19.30	60,458	-0.50(-2.53%)
Jul 11, 2016	20.18	20.18	19.70	19.80	234,711	-0.26(-1.30%)
Jul 08, 2016		20.06	19.03	20.06	220,811	+1.03(+5.41%)
Jul 07, 2016	19.30	19.34	18.95	19.03	227,194	+0.01(+0.05%)
Jul 05, 2016	18.97	19.10	18.76	19.02	56,890	+0.54(+2.92%)
Jul 01, 2016		18.48	18.48	18.48	0	+1.15(+6.64%)
Jun 30, 2016	17.28	17.37	17.12	17.33	29,129	-0.25(-1.39%)
Jun 29, 2016	17.78	17.78	17.36	17.57	10,020	+0.21(+1.24%)
Jun 28, 2016	17.55	17.55	17.27	17.36	22,988	-0.18(-1.03%)
Jun 27, 2016	17.83	17.91	17.45	17.54	45,067	+0.17(+0.98%)
Jun 24, 2016	17.36	17.60	16.96	17.37	80,728	+1.20(+7.42%)
Jun 23, 2016	16.21	16.29	16.11	16.17	30,685	+0.24(+1.51%)
Jun 22, 2016	15.91	15.93	15.66	15.93	10,918	+0.00(+0.00%)
Jun 21, 2016	15.95	16.05	15.84	15.93	63,343	-0.33(-2.03%)
Jun 20, 2016	16.14	16.30	16.04	16.26	61,559	-0.63(-3.73%)
Jun 17, 2016	16.88	16.89	16.56	16.89	95,821	+0.85(+5.30%)
Jun 16, 2016	16.75	16.75	16.04	16.04	104,476	-0.75(-4.47%)
Jun 15, 2016	16.30	16.79	16.12	16.79	76,243	+0.21(+1.27%)
Jun 14, 2016	16.73	16.85	16.50	16.58	56,253	-0.20(-1.19%)
Jun 13, 2016	16.77	16.85	16.72	16.78	106,769	+0.16(+0.96%)
Jun 10, 2016	16.75	16.85	16.54	16.62	198,938	-0.01(-0.06%)
Jun 09, 2016	16.45	16.66	16.35	16.63	69,566	-0.07(-0.42%)
Jun 08, 2016	16.48	16.80	16.29	16.70	464,007	+0.71(+4.44%)
Jun 07, 2016	16.00	16.01	15.80	15.99	94,838	-0.31(-1.90%)
Jun 06, 2016	16.20	16.34	15.95	16.30	51,270	+0.86(+5.57%)
Jun 03, 2016	14.76	15.45	14.70	15.44	64,184	+1.53(+11.00%)
Jun 02, 2016	14.10	14.10	13.84	13.91	5,296	-0.11(-0.78%)
Jun 01, 2016	14.02	14.10	13.88	14.02	9,132	+0.22(+1.59%)
May 31, 2016	13.55	13.95	13.55	13.80	24,963	+0.41(+3.06%)
May 27, 2016		13.39	13.39	13.39	0	-0.38(-2.79%)
May 26, 2016	14.00	14.00	13.71	13.78	8,821	-0.04(-0.25%)
May 25, 2016	13.61	13.82	13.50	13.81	54,112	-0.20(-1.43%)
May 24, 2016	14.15	14.29	14.01	14.01	29,210	-0.66(-4.50%)
May 23, 2016	14.77	14.77	14.55	14.67	8,357	+0.37(+2.59%)
May 20, 2016	14.40	14.49	14.23	14.30	21,801	-0.03(-0.21%)
May 19, 2016	14.04	14.33	13.85	14.33	33,701	-0.47(-3.18%)
May 18, 2016	15.37	15.50	14.66	14.80	33,695	-0.86(-5.49%)
May 17, 2016	15.52	15.77	15.27	15.66	7,413	+0.26(+1.66%)
May 16, 2016	15.44	15.58	15.35	15.40	35,446	+0.29(+1.95%)
May 13, 2016	15.09	15.20	14.94	15.11	21,186	-0.46(-2.95%)
May 12, 2016	15.50	15.86	15.50	15.57	16,051	+0.34(+2.23%)
May 11, 2016	15.03	15.23	14.95	15.23	13,761	+0.59(+4.03%)
May 10, 2016	14.41	14.64	14.30	14.64	67,846	+0.46(+3.24%)
May 09, 2016	14.39	14.39	14.18	14.18	9,358	-0.78(-5.21%)
May 06, 2016	14.66	15.07	14.66	14.96	79,560	+0.72(+5.02%)
May 05, 2016	14.15	14.37	14.11	14.24	23,236	+0.27(+1.97%)
May 04, 2016	14.30	14.30	13.91	13.97	124,384	-0.71(-4.84%)
May 03, 2016	15.00	15.00	14.57	14.68	54,029	-0.32(-2.13%)

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.