Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.96	18.28	17.65	18.26	1,156,305	+0.26(+1.44%)
Jul 28, 2016	18.43	18.48	17.69	18.00	1,106,626	-0.53(-2.86%)
Jul 27, 2016	18.36	18.66	17.83	18.53	1,414,470	+0.17(+0.93%)
Jul 26, 2016	19.22	19.28	18.13	18.36	2,253,430	-0.29(-1.55%)
Jul 25, 2016	18.64	18.89	18.41	18.65	1,327,138	+0.02(+0.11%)
Jul 22, 2016	18.65	18.79	18.39	18.63	1,005,909	-0.07(-0.37%)
Jul 21, 2016	18.53	18.93	18.52	18.70	863,433	+0.17(+0.92%)
Jul 20, 2016	18.13	18.65	17.85	18.53	980,587	+0.54(+3.00%)
Jul 19, 2016	18.18	18.39	17.95	17.99	860,133	-0.35(-1.91%)
Jul 18, 2016	18.39	18.53	18.17	18.34	843,799	+0.02(+0.11%)
Jul 15, 2016	18.32	18.33	17.86	18.32	1,006,617	+0.20(+1.10%)
Jul 14, 2016	18.05	18.57	18.07	18.12	1,513,388	+0.07(+0.39%)
Jul 13, 2016	18.02	18.17	17.62	18.05	1,608,872	+0.05(+0.28%)
Jul 12, 2016	17.52	18.14	17.40	18.00	2,351,679	+0.95(+5.57%)
Jul 11, 2016	16.69	17.11	16.60	17.05	1,295,651	+0.45(+2.71%)
Jul 08, 2016	16.25	16.56	15.97	16.60	2,507,034	+0.63(+3.94%)
Jul 07, 2016	16.25	16.45	15.70	15.97	2,177,379	-0.72(-4.31%)
Jul 06, 2016	16.28	16.77	15.98	16.69	2,551,692	+0.18(+1.09%)
Jul 05, 2016	16.72	16.91	16.24	16.51	1,895,773	-0.49(-2.88%)
Jul 01, 2016	17.07	17.00	17.00	17.00	1,482,100	-0.22(-1.28%)
Jun 30, 2016	16.79	17.25	16.53	17.22	1,965,736	+0.39(+2.32%)
Jun 29, 2016	16.50	16.88	16.21	16.83	1,941,253	+0.62(+3.82%)
Jun 28, 2016	16.69	16.84	16.00	16.21	2,267,228	-0.14(-0.86%)
Jun 27, 2016	17.11	17.17	16.00	16.35	3,018,082	-1.04(-5.98%)
Jun 24, 2016	17.89	18.20	17.11	17.39	8,760,881	-1.63(-8.57%)
Jun 23, 2016	18.76	19.03	18.55	19.02	2,810,843	+0.74(+4.05%)
Jun 22, 2016	18.22	18.49	18.20	18.28	2,008,854	+0.10(+0.55%)
Jun 21, 2016	18.92	18.99	18.13	18.18	1,893,986	-0.60(-3.19%)
Jun 20, 2016	19.10	19.17	18.71	18.78	2,903,945	+0.30(+1.62%)
Jun 17, 2016	18.49	18.75	18.35	18.48	2,476,435	+0.08(+0.43%)
Jun 16, 2016	18.66	18.66	18.27	18.40	1,767,552	-0.50(-2.65%)
Jun 15, 2016	19.02	19.35	18.86	18.90	1,115,178	+0.00(+0.00%)
Jun 14, 2016	18.90	19.23	18.57	18.90	1,106,979	-0.05(-0.26%)
Jun 13, 2016	19.16	19.50	18.83	18.95	1,451,519	-0.37(-1.92%)
Jun 10, 2016	19.72	19.86	19.27	19.32	1,201,766	-0.85(-4.21%)
Jun 09, 2016	20.77	20.77	20.09	20.17	1,197,198	-0.84(-4.00%)
Jun 08, 2016	21.57	21.80	20.94	21.01	1,145,480	-0.56(-2.60%)
Jun 07, 2016	21.91	21.98	21.47	21.57	728,415	-0.29(-1.33%)
Jun 06, 2016	21.53	22.45	21.51	21.86	1,329,770	+0.35(+1.63%)
Jun 03, 2016	20.92	21.76	20.33	21.51	2,433,478	+0.38(+1.80%)
Jun 02, 2016	20.90	21.13	20.56	21.13	1,169,976	+0.04(+0.19%)
Jun 01, 2016	21.15	21.43	20.73	21.09	1,226,425	-0.28(-1.31%)
May 31, 2016	21.64	21.74	21.21	21.37	1,155,899	-0.12(-0.56%)
May 27, 2016	21.30	21.49	21.49	21.49	958,700	+0.20(+0.94%)
May 26, 2016	21.23	21.41	20.92	21.29	724,158	+0.07(+0.33%)
May 25, 2016	20.79	21.60	20.79	21.22	1,779,328	+0.59(+2.86%)
May 24, 2016	20.10	20.92	20.05	20.63	1,615,040	+0.58(+2.89%)
May 23, 2016	19.68	20.16	19.68	20.05	1,141,889	+0.28(+1.42%)
May 20, 2016	19.41	19.97	19.30	19.77	833,373	+0.47(+2.44%)
May 19, 2016	19.44	19.74	18.99	19.30	1,147,249	-0.30(-1.53%)
May 18, 2016	19.32	19.78	19.16	19.60	1,322,814	+0.18(+0.93%)
May 17, 2016	19.00	19.60	18.92	19.42	1,769,548	+0.31(+1.62%)
May 16, 2016	18.94	19.30	18.81	19.11	1,004,942	+0.22(+1.16%)
May 13, 2016	19.65	20.05	18.86	18.89	1,335,623	-0.87(-4.40%)
May 12, 2016	19.69	20.01	19.33	19.76	1,138,985	+0.17(+0.87%)
May 11, 2016	19.85	20.05	19.56	19.59	1,153,168	-0.43(-2.15%)
May 10, 2016	19.55	20.12	19.35	20.02	1,392,084	+0.65(+3.36%)
May 09, 2016	19.28	19.53	19.11	19.37	1,390,032	+0.02(+0.10%)
May 06, 2016	18.78	19.49	18.57	19.35	1,484,138	+0.48(+2.54%)
May 05, 2016	19.22	19.33	18.61	18.87	1,692,208	-0.19(-1.00%)
May 04, 2016	19.48	19.68	18.89	19.06	2,395,987	-0.58(-2.95%)
May 03, 2016	19.99	20.14	19.02	19.64	2,387,056	-0.61(-3.01%)

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.