Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.45	21.58	21.08	21.46	3,382,635	-0.02(-0.08%)
Jul 28, 2016	21.47	21.58	21.37	21.48	1,772,612	-0.01(-0.04%)
Jul 27, 2016	21.81	21.95	21.37	21.49	3,025,598	-0.18(-0.83%)
Jul 26, 2016	21.54	21.72	21.45	21.67	2,614,260	+0.20(+0.91%)
Jul 25, 2016	21.59	21.65	21.34	21.47	2,588,201	-0.09(-0.42%)
Jul 22, 2016	21.25	21.58	20.99	21.56	3,300,568	+0.39(+1.85%)
Jul 21, 2016	21.03	21.26	20.92	21.17	2,097,907	+0.07(+0.35%)
Jul 20, 2016	20.82	21.13	20.68	21.10	1,757,971	+0.29(+1.41%)
Jul 19, 2016	20.67	21.05	20.32	20.80	3,409,804	-0.01(-0.04%)
Jul 18, 2016	20.43	20.81	20.40	20.81	1,848,440	+0.23(+1.11%)
Jul 15, 2016	20.71	20.74	20.47	20.58	2,134,984	-0.02(-0.08%)
Jul 14, 2016	20.91	20.96	20.51	20.60	3,872,978	-0.02(-0.12%)
Jul 13, 2016	20.40	20.76	20.23	20.62	3,112,172	+0.28(+1.39%)
Jul 12, 2016	20.22	20.47	20.08	20.34	4,050,716	+0.60(+3.03%)
Jul 11, 2016	19.97	20.12	19.74	19.74	2,182,769	-0.10(-0.49%)
Jul 08, 2016	19.53	19.84	19.36	19.84	3,118,464	+0.49(+2.51%)
Jul 07, 2016	19.20	19.54	19.13	19.36	2,403,312	+0.37(+1.96%)
Jul 05, 2016	19.52	19.57	18.91	18.98	2,747,057	-0.65(-3.33%)
Jul 01, 2016	19.84	19.64	19.64	19.64	3,500,674	-0.24(-1.22%)
Jun 30, 2016	19.73	19.91	19.44	19.88	4,324,224	+0.10(+0.49%)
Jun 29, 2016	19.02	19.89	18.99	19.78	7,150,740	+1.04(+5.56%)
Jun 28, 2016	18.69	18.97	18.59	18.74	4,228,422	+0.18(+0.96%)
Jun 27, 2016	19.79	19.81	18.51	18.56	5,795,842	-1.42(-7.12%)
Jun 24, 2016	19.81	20.45	19.81	19.99	10,262,617	-1.05(-5.00%)
Jun 23, 2016	20.59	21.05	20.42	21.04	2,939,930	+0.67(+3.30%)
Jun 22, 2016	20.43	20.68	20.34	20.37	2,912,647	-0.11(-0.51%)
Jun 21, 2016	20.48	20.54	20.37	20.47	3,690,501	+0.01(+0.04%)
Jun 20, 2016	20.35	20.60	20.35	20.46	3,507,672	+0.36(+1.81%)
Jun 17, 2016	19.81	20.18	19.61	20.10	5,595,856	+0.32(+1.59%)
Jun 16, 2016	19.57	19.87	19.52	19.78	3,051,056	+0.03(+0.16%)
Jun 15, 2016	19.61	19.98	19.51	19.75	5,346,489	+0.18(+0.91%)
Jun 14, 2016	19.61	19.86	19.43	19.57	4,899,180	-0.12(-0.62%)
Jun 13, 2016	19.80	20.06	19.68	19.70	4,061,665	-0.11(-0.53%)
Jun 10, 2016	19.95	20.08	19.72	19.80	2,793,441	-0.33(-1.65%)
Jun 09, 2016	20.26	20.32	19.99	20.13	2,682,299	-0.19(-0.95%)
Jun 08, 2016	20.33	20.48	20.24	20.33	3,339,382	+0.08(+0.40%)
Jun 07, 2016	20.21	20.37	20.16	20.24	3,015,449	+0.02(+0.12%)
Jun 06, 2016	20.24	20.33	20.13	20.22	3,238,427	+0.06(+0.28%)
Jun 03, 2016	20.20	20.24	19.86	20.16	3,408,238	-0.04(-0.20%)
Jun 02, 2016	20.08	20.51	19.74	20.20	3,919,822	-0.06(-0.32%)
Jun 01, 2016	19.76	20.40	19.44	20.27	5,949,814	-0.37(-1.80%)
May 31, 2016	20.44	20.77	20.33	20.64	5,758,025	+0.18(+0.87%)
May 27, 2016	20.27	20.46	20.46	20.46	5,650,207	+0.33(+1.65%)
May 26, 2016	19.09	20.31	19.00	20.13	9,951,618	-0.50(-2.43%)
May 25, 2016	20.46	21.27	20.46	20.63	7,024,610	+0.25(+1.23%)
May 24, 2016	20.04	20.47	20.04	20.38	5,201,980	+0.42(+2.11%)
May 23, 2016	19.57	19.99	19.55	19.96	3,701,774	+0.38(+1.94%)
May 20, 2016	18.94	19.62	18.94	19.58	3,415,469	+0.66(+3.50%)
May 19, 2016	19.10	19.23	18.80	18.92	2,546,578	-0.35(-1.80%)
May 18, 2016	19.10	19.36	19.01	19.27	2,941,877	+0.19(+1.02%)
May 17, 2016	18.88	19.31	18.81	19.07	3,186,811	+0.16(+0.86%)
May 16, 2016	18.60	19.00	18.49	18.91	2,301,379	+0.28(+1.52%)
May 13, 2016	18.50	18.87	18.39	18.63	3,262,541	+0.04(+0.22%)
May 12, 2016	18.98	19.03	18.46	18.59	3,405,322	-0.27(-1.46%)
May 11, 2016	18.97	19.08	18.78	18.86	2,960,627	-0.11(-0.60%)
May 10, 2016	18.72	18.98	18.60	18.98	2,727,148	+0.37(+2.00%)
May 09, 2016	18.75	18.76	18.53	18.60	2,631,498	-0.11(-0.60%)
May 06, 2016	18.35	18.79	18.26	18.72	3,368,688	+0.27(+1.45%)
May 05, 2016	18.58	18.66	18.41	18.45	4,022,147	-0.06(-0.35%)
May 04, 2016	18.49	18.62	18.39	18.51	3,378,910	-0.08(-0.43%)
May 03, 2016	18.72	18.72	18.40	18.60	3,502,288	-0.24(-1.29%)

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.