Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.16	21.36	20.78	21.18	1,377,345	+0.01(+0.04%)
Jul 28, 2016	21.35	21.36	20.76	21.17	2,075,858	-0.27(-1.25%)
Jul 27, 2016	21.10	21.65	21.05	21.44	2,413,667	+0.40(+1.89%)
Jul 26, 2016	19.18	21.30	19.12	21.04	3,247,058	+1.76(+9.15%)
Jul 25, 2016	19.25	19.35	19.13	19.28	1,968,375	+0.07(+0.36%)
Jul 22, 2016	19.39	19.46	19.10	19.21	1,673,006	-0.55(-2.80%)
Jul 21, 2016	19.90	20.04	19.70	19.76	1,257,157	-0.13(-0.65%)
Jul 20, 2016	20.00	20.27	19.82	19.89	1,308,352	+0.05(+0.26%)
Jul 19, 2016	19.98	20.05	19.75	19.84	818,087	-0.14(-0.69%)
Jul 18, 2016	20.00	20.15	19.81	19.98	918,744	-0.02(-0.09%)
Jul 15, 2016	19.78	20.07	19.77	20.00	874,223	+0.27(+1.36%)
Jul 14, 2016	19.98	19.98	19.70	19.73	1,831,883	-0.10(-0.48%)
Jul 13, 2016	20.06	20.22	19.67	19.82	1,467,641	-0.11(-0.56%)
Jul 12, 2016	19.51	20.05	19.39	19.94	1,358,788	+0.56(+2.90%)
Jul 11, 2016	19.31	19.57	19.11	19.38	1,658,589	+0.11(+0.58%)
Jul 08, 2016	18.67	19.38	18.49	19.26	1,924,660	+0.77(+4.16%)
Jul 07, 2016	17.77	18.61	17.77	18.49	2,072,611	+0.99(+5.63%)
Jul 06, 2016	17.15	17.55	17.05	17.51	1,141,438	+0.26(+1.50%)
Jul 05, 2016	17.73	17.77	17.13	17.25	550,436	-0.59(-3.30%)
Jul 01, 2016	17.59	17.84	17.84	17.84	1,036,700	+0.26(+1.48%)
Jun 30, 2016	17.43	17.58	17.11	17.58	1,763,988	+0.22(+1.25%)
Jun 29, 2016	16.64	17.44	16.61	17.36	1,477,835	+0.91(+5.52%)
Jun 28, 2016	16.58	16.81	16.26	16.45	1,500,901	+0.09(+0.53%)
Jun 27, 2016	17.13	17.13	15.96	16.37	2,009,143	-1.01(-5.81%)
Jun 24, 2016	17.19	17.61	17.04	17.37	5,734,232	-0.40(-2.23%)
Jun 23, 2016	17.78	17.85	17.53	17.77	1,029,605	+0.21(+1.18%)
Jun 22, 2016	17.66	17.81	17.52	17.56	683,562	-0.11(-0.63%)
Jun 21, 2016	17.64	17.90	17.54	17.68	1,632,114	+0.03(+0.15%)
Jun 20, 2016	17.49	18.27	17.49	17.65	2,516,417	+0.19(+1.09%)
Jun 17, 2016	16.86	17.66	16.73	17.46	2,389,221	+0.65(+3.85%)
Jun 16, 2016	16.93	16.93	16.43	16.81	1,471,556	-0.21(-1.22%)
Jun 15, 2016	16.58	17.12	16.55	17.02	1,475,149	+0.44(+2.65%)
Jun 14, 2016	16.42	16.62	16.21	16.58	1,054,887	+0.09(+0.52%)
Jun 13, 2016	16.76	16.78	16.43	16.49	987,785	-0.34(-2.05%)
Jun 10, 2016	17.13	17.18	16.74	16.84	1,263,037	-0.45(-2.59%)
Jun 09, 2016	16.82	17.36	16.71	17.29	1,755,885	+0.30(+1.78%)
Jun 08, 2016	16.49	17.05	16.46	16.99	1,335,287	+0.50(+3.03%)
Jun 07, 2016	16.30	16.51	16.11	16.49	724,806	+0.20(+1.22%)
Jun 06, 2016	16.28	16.36	16.07	16.29	760,612	+0.00(+0.00%)
Jun 03, 2016	16.26	16.34	16.06	16.29	1,145,662	+0.03(+0.16%)
Jun 02, 2016	15.93	16.32	15.90	16.26	846,235	+0.33(+2.06%)
Jun 01, 2016	15.59	16.06	15.57	15.93	770,310	+0.23(+1.48%)
May 31, 2016	15.55	15.80	15.51	15.70	976,899	+0.16(+1.05%)
May 27, 2016	15.18	15.54	15.54	15.54	1,064,558	+0.33(+2.15%)
May 26, 2016	15.08	15.28	14.95	15.21	806,982	+0.21(+1.38%)
May 25, 2016	15.04	15.15	14.91	15.00	1,128,367	-0.02(-0.11%)
May 24, 2016	14.98	15.21	14.85	15.02	1,067,430	+0.05(+0.35%)
May 23, 2016	14.99	15.16	14.86	14.97	1,202,335	+0.01(+0.06%)
May 20, 2016	14.66	15.05	14.55	14.96	1,008,775	+0.33(+2.24%)
May 19, 2016	14.41	14.82	14.36	14.63	767,232	+0.21(+1.43%)
May 18, 2016	14.66	14.81	14.35	14.43	837,354	-0.28(-1.93%)
May 17, 2016	14.86	14.99	14.59	14.71	1,211,921	-0.13(-0.87%)
May 16, 2016	14.99	15.03	14.70	14.84	1,053,773	-0.13(-0.86%)
May 13, 2016	15.27	15.50	14.93	14.97	1,047,448	-0.46(-2.96%)
May 12, 2016	15.66	15.80	15.38	15.43	1,172,658	-0.23(-1.49%)
May 11, 2016	16.53	16.53	15.64	15.66	1,433,265	-1.01(-6.05%)
May 10, 2016	16.58	16.74	16.48	16.67	786,134	+0.06(+0.36%)
May 09, 2016	16.35	16.80	16.35	16.61	1,203,158	+0.29(+1.80%)
May 06, 2016	16.24	16.38	15.96	16.31	1,043,697	-0.02(-0.11%)
May 05, 2016	16.31	16.46	16.10	16.33	1,349,727	+0.01(+0.05%)
May 04, 2016	16.41	16.51	15.98	16.32	1,947,616	-0.15(-0.89%)
May 03, 2016	17.31	17.85	16.36	16.47	2,073,797	+0.15(+0.90%)

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.