Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.55	18.87	18.55	18.82	2,601,767	+0.23(+1.21%)
Jul 28, 2016	18.23	18.59	18.19	18.59	2,391,738	+0.39(+2.15%)
Jul 27, 2016	18.16	18.27	18.04	18.20	3,263,105	+0.08(+0.44%)
Jul 26, 2016	18.93	18.93	18.02	18.12	3,211,071	-0.11(-0.62%)
Jul 25, 2016	18.25	18.38	18.18	18.23	1,511,280	-0.03(-0.15%)
Jul 22, 2016	18.17	18.35	18.09	18.26	2,159,864	+0.08(+0.44%)
Jul 21, 2016	18.06	18.19	17.98	18.18	1,913,133	+0.03(+0.18%)
Jul 20, 2016	18.07	18.15	18.04	18.15	1,771,575	+0.07(+0.40%)
Jul 19, 2016	17.91	18.10	17.82	18.07	3,457,709	+0.18(+1.00%)
Jul 18, 2016	17.85	17.96	17.58	17.90	2,918,881	+0.03(+0.19%)
Jul 15, 2016	17.92	17.92	17.73	17.86	3,293,603	+0.02(+0.11%)
Jul 14, 2016	17.80	17.94	17.74	17.84	2,509,975	-0.11(-0.59%)
Jul 13, 2016	17.90	17.98	17.82	17.95	1,707,916	+0.07(+0.41%)
Jul 12, 2016	18.15	18.20	17.79	17.88	3,214,995	-0.23(-1.24%)
Jul 11, 2016	17.92	18.14	17.82	18.10	2,703,620	+0.21(+1.19%)
Jul 08, 2016	17.77	17.94	17.67	17.89	5,422,194	+0.22(+1.24%)
Jul 07, 2016	17.92	17.92	17.52	17.67	4,627,229	-0.17(-0.97%)
Jul 06, 2016	17.82	17.86	17.74	17.84	3,617,727	+0.05(+0.26%)
Jul 05, 2016	17.54	17.81	17.49	17.80	8,256,948	+0.25(+1.44%)
Jul 01, 2016	17.52	17.54	17.54	17.54	5,999,404	+0.18(+1.01%)
Jun 30, 2016	17.11	17.46	17.08	17.37	17,326,482	-0.31(-1.75%)
Jun 29, 2016	17.76	17.95	17.59	17.68	3,692,342	-0.04(-0.22%)
Jun 28, 2016	17.36	17.72	17.27	17.72	2,454,297	+0.46(+2.66%)
Jun 27, 2016	16.73	17.30	16.69	17.26	2,867,988	+0.46(+2.74%)
Jun 24, 2016	16.64	16.98	16.50	16.80	5,694,224	-0.05(-0.31%)
Jun 23, 2016	16.94	17.03	16.82	16.85	1,004,465	-0.03(-0.19%)
Jun 22, 2016	17.05	17.05	16.86	16.88	1,690,524	-0.12(-0.70%)
Jun 21, 2016	17.02	17.09	16.88	17.00	2,091,088	+0.03(+0.19%)
Jun 20, 2016	17.01	17.15	16.94	16.97	2,344,119	+0.03(+0.19%)
Jun 17, 2016	17.00	17.10	16.90	16.94	1,986,514	-0.12(-0.73%)
Jun 16, 2016	16.96	17.08	16.81	17.06	820,639	+0.08(+0.46%)
Jun 15, 2016	16.93	17.13	16.92	16.98	2,313,063	+0.08(+0.47%)
Jun 14, 2016	16.98	17.01	16.81	16.90	1,334,762	-0.09(-0.50%)
Jun 13, 2016	17.03	17.15	16.90	16.99	1,821,398	+0.00(+0.00%)
Jun 10, 2016	17.05	17.07	16.94	16.99	1,255,498	-0.13(-0.77%)
Jun 09, 2016	16.99	17.18	16.93	17.12	1,732,781	+0.13(+0.77%)
Jun 08, 2016	16.82	17.03	16.82	16.99	1,962,758	+0.16(+0.94%)
Jun 07, 2016	16.81	16.98	16.81	16.83	2,330,217	+0.00(+0.00%)
Jun 06, 2016	17.03	17.09	16.73	16.83	1,598,485	-0.18(-1.04%)
Jun 03, 2016	17.09	17.24	16.79	17.01	2,029,440	+0.20(+1.21%)
Jun 02, 2016	16.65	16.82	16.59	16.80	1,408,934	+0.08(+0.47%)
Jun 01, 2016	16.50	16.73	16.43	16.73	1,911,306	+0.15(+0.91%)
May 31, 2016	16.56	16.77	16.44	16.57	11,864,274	+0.02(+0.12%)
May 27, 2016	16.49	16.56	16.56	16.56	2,197,337	+0.08(+0.48%)
May 26, 2016	16.40	16.54	16.23	16.48	2,085,814	+0.09(+0.56%)
May 25, 2016	16.48	16.48	16.16	16.38	2,786,978	-0.09(-0.52%)
May 24, 2016	16.27	16.55	16.27	16.47	2,377,198	+0.31(+1.95%)
May 23, 2016	16.31	16.37	16.08	16.15	2,354,719	-0.13(-0.81%)
May 20, 2016	16.29	16.36	16.14	16.29	2,738,059	+0.07(+0.45%)
May 19, 2016	16.27	16.27	16.10	16.21	2,082,704	-0.14(-0.88%)
May 18, 2016	16.63	16.73	16.19	16.36	2,629,677	-0.34(-2.04%)
May 17, 2016	16.96	16.96	16.63	16.70	5,276,523	-0.29(-1.70%)
May 16, 2016	16.99	17.11	16.93	16.99	2,334,947	+0.03(+0.19%)
May 13, 2016	17.18	17.18	16.92	16.96	2,575,659	-0.27(-1.56%)
May 12, 2016	17.14	17.26	16.99	17.22	2,927,190	+0.10(+0.57%)
May 11, 2016	17.31	17.31	16.93	17.13	1,858,733	-0.18(-1.02%)
May 10, 2016	17.50	17.53	17.19	17.30	2,292,142	-0.14(-0.83%)
May 09, 2016	17.42	17.50	17.28	17.45	2,076,793	+0.09(+0.49%)
May 06, 2016	17.09	17.37	17.03	17.36	6,733,604	+0.30(+1.73%)
May 05, 2016	16.90	17.09	16.80	17.07	2,941,236	+0.17(+1.01%)
May 04, 2016	16.55	16.94	16.44	16.90	2,737,906	+0.28(+1.70%)
May 03, 2016	16.65	16.70	16.54	16.61	3,467,247	-0.06(-0.35%)

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.