Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.11	17.51	16.19	17.49	5,907,590	-1.02(-5.51%)
Jul 28, 2016	18.54	18.68	18.44	18.51	1,580,820	+0.21(+1.15%)
Jul 27, 2016	18.51	18.53	18.11	18.30	1,438,640	-0.22(-1.20%)
Jul 26, 2016	18.49	18.75	18.32	18.52	1,251,360	+0.07(+0.38%)
Jul 25, 2016	18.77	18.77	18.44	18.45	726,730	-0.33(-1.77%)
Jul 22, 2016	18.35	18.95	18.35	18.78	1,316,130	+0.40(+2.20%)
Jul 21, 2016	18.98	19.14	18.23	18.38	1,998,100	-0.67(-3.51%)
Jul 20, 2016	18.81	19.18	18.66	19.05	1,204,620	+0.39(+2.11%)
Jul 19, 2016	18.76	18.90	18.65	18.66	1,074,910	-0.08(-0.45%)
Jul 18, 2016	18.68	19.15	18.62	18.74	1,843,250	+0.02(+0.10%)
Jul 15, 2016	18.34	18.81	18.14	18.72	2,080,480	+0.50(+2.74%)
Jul 14, 2016	18.39	18.48	18.20	18.22	1,179,370	+0.06(+0.35%)
Jul 13, 2016	18.30	18.30	18.08	18.16	1,224,010	-0.00(-0.01%)
Jul 12, 2016	18.20	18.32	17.92	18.16	1,359,780	+0.11(+0.58%)
Jul 11, 2016	18.01	18.20	17.80	18.05	947,360	+0.23(+1.27%)
Jul 08, 2016	17.59	17.99	17.38	17.83	1,053,160	+0.45(+2.56%)
Jul 07, 2016	17.39	17.56	17.19	17.38	750,500	+0.10(+0.56%)
Jul 05, 2016	17.12	17.47	16.80	17.29	896,310	+0.05(+0.28%)
Jul 01, 2016	17.45	17.24	17.24	17.24	694,000	-0.26(-1.50%)
Jun 30, 2016	17.47	17.53	17.02	17.50	1,471,040	+0.07(+0.40%)
Jun 29, 2016	16.88	17.70	16.85	17.43	1,903,840	+0.62(+3.67%)
Jun 28, 2016	16.78	17.03	16.70	16.82	946,860	+0.10(+0.61%)
Jun 27, 2016	17.07	17.07	16.50	16.71	2,719,350	-0.60(-3.46%)
Jun 24, 2016	17.50	17.93	17.26	17.31	2,976,040	-0.98(-5.37%)
Jun 23, 2016	18.19	18.40	18.00	18.29	1,022,970	+0.33(+1.85%)
Jun 22, 2016	18.22	18.24	17.89	17.96	616,350	-0.26(-1.42%)
Jun 21, 2016	18.46	18.60	18.13	18.22	601,430	-0.18(-0.96%)
Jun 20, 2016	18.20	18.62	18.16	18.40	984,560	+0.48(+2.67%)
Jun 17, 2016	18.46	18.46	17.74	17.92	1,400,690	-0.55(-3.00%)
Jun 16, 2016	18.34	18.62	18.01	18.47	710,890	-0.01(-0.08%)
Jun 15, 2016	18.56	18.70	18.11	18.49	586,970	-0.06(-0.35%)
Jun 14, 2016	18.57	18.74	18.36	18.55	895,240	-0.08(-0.44%)
Jun 13, 2016	18.66	19.10	18.52	18.63	652,210	-0.14(-0.77%)
Jun 10, 2016	19.07	19.07	18.67	18.78	755,660	-0.43(-2.25%)
Jun 09, 2016	19.15	19.31	19.05	19.21	675,830	-0.02(-0.11%)
Jun 08, 2016	19.35	19.52	19.19	19.23	758,790	-0.16(-0.81%)
Jun 07, 2016	19.48	19.60	19.13	19.39	1,573,420	-0.08(-0.43%)
Jun 06, 2016	18.98	19.60	18.95	19.47	2,075,810	+0.60(+3.19%)
Jun 03, 2016	19.05	19.07	18.56	18.87	850,350	-0.20(-1.05%)
Jun 02, 2016	18.54	19.10	18.38	19.07	1,070,580	+0.42(+2.27%)
Jun 01, 2016	18.68	18.90	18.57	18.65	2,251,780	-0.01(-0.04%)
May 31, 2016	19.11	19.11	18.55	18.65	1,886,410	-0.44(-2.30%)
May 27, 2016	18.82	19.09	19.09	19.09	792,000	+0.29(+1.54%)
May 26, 2016	18.71	19.01	18.64	18.80	318,670	+0.09(+0.50%)
May 25, 2016	19.02	19.15	18.67	18.71	978,000	-0.23(-1.21%)
May 24, 2016	18.51	19.03	18.51	18.94	1,236,440	+0.59(+3.20%)
May 23, 2016	17.96	18.50	17.96	18.35	891,660	+0.42(+2.37%)
May 20, 2016	18.02	18.19	17.81	17.93	1,425,060	+0.04(+0.25%)
May 19, 2016	17.93	18.29	17.64	17.88	736,620	-0.14(-0.79%)
May 18, 2016	17.81	18.16	17.69	18.03	1,523,770	+0.13(+0.70%)
May 17, 2016	18.21	18.25	17.75	17.90	1,323,540	-0.35(-1.91%)
May 16, 2016	18.26	18.54	18.06	18.25	893,670	+0.03(+0.19%)
May 13, 2016	18.43	18.61	18.12	18.21	1,210,380	-0.23(-1.25%)
May 12, 2016	18.61	18.77	18.23	18.45	1,512,530	-0.07(-0.40%)
May 11, 2016	18.98	19.12	18.43	18.52	1,526,260	-0.53(-2.79%)
May 10, 2016	18.84	19.22	18.62	19.05	1,840,650	+0.23(+1.24%)
May 09, 2016	18.24	18.96	18.24	18.82	2,848,290	+0.56(+3.06%)
May 06, 2016	17.85	18.35	17.80	18.26	1,377,400	+0.27(+1.52%)
May 05, 2016	18.04	18.16	17.76	17.98	1,490,680	-0.02(-0.13%)
May 04, 2016	18.00	18.20	17.75	18.01	1,294,330	-0.03(-0.15%)
May 03, 2016	18.20	18.41	17.97	18.03	1,392,210	-0.38(-2.04%)

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.