Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.19	20.19	19.05	19.06	877,428	-1.23(-6.06%)
Jul 28, 2016	20.29	20.67	19.67	20.29	1,217,119	+0.02(+0.09%)
Jul 27, 2016	19.17	20.28	19.08	20.27	1,187,516	+1.23(+6.46%)
Jul 26, 2016	18.39	19.06	18.31	19.04	1,255,837	+0.69(+3.73%)
Jul 25, 2016	17.95	18.50	17.85	18.36	897,540	+0.52(+2.91%)
Jul 22, 2016	17.48	17.84	17.22	17.84	627,853	+0.26(+1.50%)
Jul 21, 2016	17.61	18.42	17.50	17.58	1,636,087	+0.05(+0.30%)
Jul 20, 2016	17.38	17.74	17.31	17.52	1,257,227	+0.40(+2.31%)
Jul 19, 2016	17.09	17.43	16.98	17.13	1,050,107	-0.06(-0.36%)
Jul 18, 2016	17.79	17.79	16.97	17.19	1,350,711	-0.46(-2.59%)
Jul 15, 2016	18.45	18.87	17.48	17.65	1,870,481	-1.13(-6.03%)
Jul 14, 2016	19.01	19.31	18.64	18.78	1,026,217	-0.10(-0.51%)
Jul 13, 2016	19.40	19.48	18.87	18.88	726,537	-0.41(-2.14%)
Jul 12, 2016	19.09	19.76	18.89	19.29	584,605	+0.23(+1.20%)
Jul 11, 2016	20.27	20.35	18.99	19.06	2,052,463	-1.17(-5.78%)
Jul 08, 2016	19.91	20.61	19.69	20.23	874,210	+0.54(+2.72%)
Jul 07, 2016	18.87	19.77	18.87	19.69	787,993	+0.78(+4.13%)
Jul 06, 2016	18.58	19.02	18.15	18.91	828,474	+0.43(+2.33%)
Jul 05, 2016	18.62	18.78	18.19	18.48	1,713,840	-0.05(-0.28%)
Jul 01, 2016	17.66	18.53	18.53	18.53	1,809,722	+0.87(+4.92%)
Jun 30, 2016	18.01	18.51	17.64	17.67	1,283,523	-0.37(-2.05%)
Jun 29, 2016	18.68	19.04	17.75	18.03	2,166,507	-0.37(-2.00%)
Jun 28, 2016	19.15	19.40	18.30	18.40	1,314,400	-0.75(-3.90%)
Jun 27, 2016	20.20	20.20	18.39	19.15	1,502,518	-1.06(-5.26%)
Jun 24, 2016	20.24	20.43	19.95	20.21	448,808	-0.67(-3.20%)
Jun 23, 2016	20.98	21.21	20.21	20.88	619,918	+0.02(+0.08%)
Jun 22, 2016	21.56	21.56	20.26	20.86	626,925	-0.64(-2.98%)
Jun 21, 2016	22.06	22.06	21.45	21.50	212,302	-0.42(-1.92%)
Jun 20, 2016	22.47	22.56	21.85	21.93	340,231	-0.20(-0.91%)
Jun 17, 2016	22.98	23.06	22.05	22.13	490,923	-0.88(-3.82%)
Jun 16, 2016	23.39	23.43	22.91	23.01	301,548	-0.50(-2.13%)
Jun 15, 2016	22.82	23.85	22.82	23.51	298,810	+0.70(+3.08%)
Jun 14, 2016	22.00	22.83	22.00	22.80	242,715	+0.82(+3.72%)
Jun 13, 2016	21.78	22.30	21.69	21.99	247,261	+0.00(+0.00%)
Jun 10, 2016	23.28	23.28	21.90	21.99	486,366	-1.70(-7.16%)
Jun 09, 2016	23.52	24.15	23.38	23.68	508,786	-0.04(-0.15%)
Jun 08, 2016	23.17	23.73	22.89	23.72	545,095	+0.54(+2.35%)
Jun 07, 2016	23.81	23.95	22.93	23.17	746,814	-0.55(-2.33%)
Jun 06, 2016	22.12	24.07	21.99	23.73	976,914	+1.87(+8.56%)
Jun 03, 2016	21.70	22.07	21.42	21.86	349,891	+0.20(+0.93%)
Jun 02, 2016	21.50	21.78	21.12	21.65	681,156	+0.26(+1.23%)
Jun 01, 2016	21.78	22.22	20.81	21.39	771,195	-0.39(-1.77%)
May 31, 2016	22.05	22.27	21.61	21.78	853,157	-0.13(-0.60%)
May 27, 2016	21.98	21.91	21.91	21.91	502,492	+0.01(+0.04%)
May 26, 2016	21.93	22.14	21.66	21.90	204,294	+0.09(+0.40%)
May 25, 2016	22.14	22.65	21.79	21.81	500,789	-0.30(-1.35%)
May 24, 2016	21.74	22.18	21.69	22.11	566,599	+0.54(+2.53%)
May 23, 2016	21.75	22.13	21.52	21.57	185,442	-0.07(-0.32%)
May 20, 2016	21.97	22.22	21.57	21.64	250,699	-0.15(-0.69%)
May 19, 2016	22.00	22.14	21.62	21.78	509,008	-0.12(-0.56%)
May 18, 2016	21.96	22.13	21.59	21.91	548,566	-0.25(-1.11%)
May 17, 2016	22.11	22.49	21.84	22.15	748,739	+0.01(+0.04%)
May 16, 2016	21.71	22.38	21.59	22.14	719,691	+0.36(+1.65%)
May 13, 2016	22.40	22.50	21.29	21.78	684,309	-0.61(-2.71%)
May 12, 2016	23.10	23.32	22.09	22.39	831,186	-0.67(-2.90%)
May 11, 2016	24.30	24.30	22.88	23.06	609,765	-1.18(-4.86%)
May 10, 2016	24.26	24.35	23.77	24.24	354,796	+0.12(+0.51%)
May 09, 2016	24.66	24.71	23.81	24.11	455,584	-0.64(-2.59%)
May 06, 2016	24.45	25.08	24.23	24.75	790,124	+0.13(+0.53%)
May 05, 2016	25.25	25.39	24.11	24.62	1,469,754	-0.54(-2.16%)
May 04, 2016	25.43	25.92	25.15	25.17	675,875	-0.26(-1.04%)
May 03, 2016	25.33	25.57	25.22	25.43	676,791	-0.08(-0.31%)

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.