Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.06	18.54	18.06	18.46	1,674,146	+0.36(+1.99%)
Jul 28, 2016	17.96	18.18	17.87	18.10	715,527	+0.14(+0.78%)
Jul 27, 2016	18.12	18.20	17.84	17.96	1,072,252	-0.13(-0.72%)
Jul 26, 2016	18.57	18.64	18.07	18.09	989,917	-0.47(-2.53%)
Jul 25, 2016	18.50	18.96	18.43	18.56	1,235,983	+0.01(+0.05%)
Jul 22, 2016	18.29	18.63	18.25	18.55	922,685	+0.28(+1.53%)
Jul 21, 2016	18.08	18.36	18.05	18.27	1,263,063	+0.14(+0.77%)
Jul 20, 2016	18.37	18.45	18.02	18.13	1,744,671	-0.28(-1.52%)
Jul 19, 2016	18.52	18.58	18.29	18.41	1,028,615	-0.08(-0.43%)
Jul 18, 2016	18.63	18.68	18.37	18.49	939,858	-0.10(-0.54%)
Jul 15, 2016	18.63	18.73	18.50	18.59	821,899	+0.01(+0.05%)
Jul 14, 2016	18.96	19.03	18.55	18.58	1,224,552	-0.37(-1.95%)
Jul 13, 2016	18.86	19.05	18.79	18.95	947,838	+0.08(+0.42%)
Jul 12, 2016	18.86	19.05	18.69	18.87	1,111,824	+0.01(+0.05%)
Jul 11, 2016	19.64	19.67	18.77	18.86	1,597,532	-0.34(-1.77%)
Jul 08, 2016	18.94	19.32	18.94	19.20	2,289,823	+0.26(+1.37%)
Jul 07, 2016	19.05	19.34	19.01	18.94	1,835,685	+0.15(+0.80%)
Jul 06, 2016	18.34	18.92	18.27	18.79	2,503,509	+0.52(+2.85%)
Jul 05, 2016	18.07	18.30	17.84	18.27	1,443,524	+0.16(+0.88%)
Jul 01, 2016	18.12	18.11	18.11	18.11	1,611,200	+0.02(+0.11%)
Jun 30, 2016	17.52	18.35	17.25	18.09	3,140,111	+0.58(+3.31%)
Jun 29, 2016	17.43	17.59	17.26	17.51	1,414,625	+0.22(+1.27%)
Jun 28, 2016	17.25	17.52	17.14	17.29	1,612,792	+0.04(+0.23%)
Jun 27, 2016	17.42	17.53	17.19	17.25	2,947,262	-0.20(-1.15%)
Jun 24, 2016	16.84	17.56	17.58	17.45	1,842,617	-0.13(-0.74%)
Jun 23, 2016	17.59	17.73	17.41	17.58	1,360,433	+0.11(+0.63%)
Jun 22, 2016	17.91	17.96	17.37	17.47	1,541,776	-0.41(-2.29%)
Jun 21, 2016	17.79	17.92	17.62	17.88	1,067,310	+0.14(+0.79%)
Jun 20, 2016	17.72	18.00	17.68	17.74	1,375,999	+0.16(+0.91%)
Jun 17, 2016	17.57	17.67	17.25	17.58	1,793,278	-0.07(-0.40%)
Jun 16, 2016	17.44	17.68	17.43	17.65	1,634,374	+0.21(+1.20%)
Jun 15, 2016	17.44	17.54	17.26	17.44	2,129,304	+0.07(+0.40%)
Jun 14, 2016	17.27	17.49	17.16	17.37	2,318,912	+0.10(+0.58%)
Jun 13, 2016	17.77	17.77	17.26	17.27	2,499,786	-0.51(-2.87%)
Jun 10, 2016	18.00	18.25	17.74	17.78	2,098,071	-0.49(-2.68%)
Jun 09, 2016	18.35	18.45	18.25	18.27	1,285,497	-0.09(-0.49%)
Jun 08, 2016	18.35	18.52	18.28	18.36	1,232,207	+0.02(+0.11%)
Jun 07, 2016	18.31	18.44	18.25	18.34	1,576,644	+0.08(+0.44%)
Jun 06, 2016	18.61	18.75	18.23	18.26	1,919,150	-0.40(-2.14%)
Jun 03, 2016	18.94	18.97	18.57	18.66	1,128,653	-0.23(-1.22%)
Jun 02, 2016	18.60	18.90	18.52	18.89	1,429,419	+0.30(+1.61%)
Jun 01, 2016	18.31	18.62	18.24	18.59	1,141,036	+0.31(+1.70%)
May 31, 2016	18.59	18.63	18.16	18.28	1,198,551	-0.24(-1.30%)
May 27, 2016	18.34	18.52	18.52	18.52	988,800	+0.26(+1.42%)
May 26, 2016	18.29	18.56	18.23	18.26	1,327,097	+0.03(+0.16%)
May 25, 2016	18.42	18.45	18.19	18.23	1,496,952	-0.23(-1.25%)
May 24, 2016	18.39	18.55	18.31	18.46	1,316,009	+0.13(+0.71%)
May 23, 2016	18.10	18.71	18.10	18.33	1,904,713	+0.31(+1.72%)
May 20, 2016	17.94	18.16	17.86	18.02	1,268,552	+0.11(+0.61%)
May 19, 2016	17.70	17.93	17.65	17.91	1,123,445	+0.09(+0.51%)
May 18, 2016	17.94	17.94	17.36	17.82	1,788,495	-0.18(-1.00%)
May 17, 2016	18.44	18.56	17.92	18.00	1,534,860	-0.49(-2.65%)
May 16, 2016	18.66	18.68	18.45	18.49	1,289,146	-0.09(-0.48%)
May 13, 2016	18.65	18.83	18.45	18.58	1,645,696	-0.07(-0.38%)
May 12, 2016	18.20	18.84	18.11	18.65	1,972,025	+0.46(+2.53%)
May 11, 2016	18.26	18.29	17.75	18.19	2,936,430	+0.03(+0.17%)
May 10, 2016	18.31	18.93	17.92	18.16	5,308,858	-0.05(-0.27%)
May 09, 2016	18.12	18.37	18.06	18.21	3,025,275	+0.14(+0.77%)
May 06, 2016	18.15	18.19	17.78	18.07	2,102,637	-0.01(-0.06%)
May 05, 2016	17.66	18.20	17.59	18.08	1,974,403	+0.52(+2.96%)
May 04, 2016	17.55	17.76	17.48	17.56	1,656,190	-0.12(-0.68%)
May 03, 2016	17.44	17.79	17.30	17.68	1,384,781	+0.20(+1.14%)

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.