Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.70	17.98	17.46	17.77	2,568,194	+0.69(+4.05%)
Jul 28, 2016	17.38	17.50	16.95	17.08	2,341,097	-0.28(-1.62%)
Jul 27, 2016	18.15	18.28	17.31	17.36	2,377,092	-0.69(-3.83%)
Jul 26, 2016	18.52	18.57	18.03	18.05	1,965,300	-0.49(-2.67%)
Jul 25, 2016	18.60	18.80	18.44	18.55	1,946,831	-0.28(-1.49%)
Jul 22, 2016	18.94	19.07	18.56	18.83	2,468,392	-0.11(-0.60%)
Jul 21, 2016	18.85	19.16	18.72	18.95	2,260,974	+0.05(+0.24%)
Jul 20, 2016	18.61	18.94	18.34	18.90	2,862,628	-0.04(-0.20%)
Jul 19, 2016	18.23	19.01	18.09	18.94	1,808,297	+0.62(+3.41%)
Jul 18, 2016	17.88	18.37	17.61	18.31	1,740,062	+0.40(+2.25%)
Jul 15, 2016	17.96	17.99	17.70	17.91	669,624	+0.01(+0.04%)
Jul 14, 2016	18.05	18.09	17.84	17.90	1,005,422	-0.02(-0.08%)
Jul 13, 2016	17.87	18.06	17.39	17.92	1,410,863	+0.03(+0.17%)
Jul 12, 2016	17.42	18.10	17.35	17.89	1,407,127	+0.78(+4.54%)
Jul 11, 2016	17.28	17.46	16.97	17.11	1,209,101	-0.11(-0.66%)
Jul 08, 2016	17.30	17.15	16.92	17.23	1,295,783	+0.08(+0.44%)
Jul 07, 2016	17.07	17.37	16.85	17.15	2,688,645	+0.20(+1.17%)
Jul 06, 2016	17.07	17.12	16.72	16.95	2,883,713	-0.22(-1.29%)
Jul 05, 2016	17.21	17.29	16.81	17.17	1,522,470	-0.36(-2.04%)
Jul 01, 2016	17.64	17.53	17.53	17.53	1,504,369	-0.12(-0.69%)
Jun 30, 2016	17.36	17.73	17.19	17.65	1,180,731	+0.14(+0.83%)
Jun 29, 2016	17.58	17.74	17.46	17.51	875,833	+0.05(+0.31%)
Jun 28, 2016	16.99	17.58	16.76	17.45	1,742,464	+1.00(+6.06%)
Jun 27, 2016	16.91	17.01	16.17	16.46	1,193,921	-0.65(-3.78%)
Jun 24, 2016	17.01	17.59	16.96	17.10	1,347,851	-0.62(-3.48%)
Jun 23, 2016	17.40	17.72	17.32	17.72	1,263,845	+0.52(+3.01%)
Jun 22, 2016	17.46	17.48	17.05	17.20	842,473	-0.14(-0.83%)
Jun 21, 2016	16.74	17.42	16.66	17.35	1,067,887	+0.54(+3.21%)
Jun 20, 2016	17.03	17.07	16.78	16.81	828,285	+0.08(+0.45%)
Jun 17, 2016	16.91	17.03	16.56	16.73	3,788,526	+0.05(+0.32%)
Jun 16, 2016	16.32	16.75	16.11	16.68	1,285,454	+0.19(+1.15%)
Jun 15, 2016	16.55	16.82	16.37	16.49	1,531,175	-0.12(-0.73%)
Jun 14, 2016	16.72	16.86	16.48	16.61	1,515,306	-0.24(-1.44%)
Jun 13, 2016	17.00	17.12	16.63	16.85	1,654,501	-0.34(-1.99%)
Jun 10, 2016	17.34	17.55	17.06	17.20	1,345,259	-0.41(-2.33%)
Jun 09, 2016	17.54	17.77	17.45	17.61	723,214	-0.16(-0.90%)
Jun 08, 2016	17.65	17.85	17.58	17.77	1,543,444	+0.32(+1.83%)
Jun 07, 2016	17.29	17.58	17.26	17.45	742,181	+0.24(+1.42%)
Jun 06, 2016	16.91	17.36	16.81	17.20	840,338	+0.40(+2.35%)
Jun 03, 2016	16.94	17.19	16.62	16.81	767,190	-0.13(-0.76%)
Jun 02, 2016	16.56	17.02	16.55	16.94	1,313,166	+0.20(+1.18%)
Jun 01, 2016	16.37	16.81	16.22	16.74	1,262,319	+0.20(+1.20%)
May 31, 2016	16.59	16.85	16.46	16.54	1,847,033	+0.03(+0.18%)
May 27, 2016	16.37	16.51	16.51	16.51	1,425,642	-0.02(-0.09%)
May 26, 2016	16.80	16.85	16.30	16.53	1,494,858	-0.12(-0.73%)
May 25, 2016	16.62	16.94	16.55	16.65	1,308,901	+0.15(+0.92%)
May 24, 2016	16.69	16.81	16.40	16.50	1,600,821	-0.15(-0.91%)
May 23, 2016	16.63	17.04	16.48	16.65	2,743,678	-0.11(-0.68%)
May 20, 2016	16.22	16.81	16.16	16.76	2,075,031	+0.54(+3.33%)
May 19, 2016	15.98	16.46	15.89	16.22	1,076,954	+0.10(+0.61%)
May 18, 2016	16.65	16.66	16.07	16.12	1,731,180	-0.41(-2.49%)
May 17, 2016	16.49	16.85	16.44	16.53	1,167,810	+0.05(+0.32%)
May 16, 2016	16.43	16.76	16.38	16.48	1,004,869	+0.33(+2.03%)
May 13, 2016	16.17	16.47	16.01	16.15	711,623	-0.06(-0.38%)
May 12, 2016	16.18	16.40	15.87	16.21	1,284,032	+0.33(+2.06%)
May 11, 2016	15.67	16.27	15.41	15.89	1,073,404	+0.12(+0.77%)
May 10, 2016	15.46	15.98	15.26	15.76	1,288,036	+0.50(+3.29%)
May 09, 2016	15.73	15.74	15.03	15.26	1,358,841	-0.60(-3.79%)
May 06, 2016	15.80	16.09	15.71	15.86	701,322	-0.12(-0.76%)
May 05, 2016	16.21	16.42	15.90	15.99	1,207,179	+0.00(+0.00%)
May 04, 2016	15.97	16.42	15.65	15.99	1,160,486	-0.01(-0.03%)
May 03, 2016	15.92	16.04	15.43	15.99	1,861,151	-0.01(-0.09%)

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.