Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.39	18.68	18.36	18.52	2,936,561	+0.12(+0.64%)
Jul 28, 2016	18.12	18.52	18.02	18.41	4,506,284	+0.29(+1.60%)
Jul 27, 2016	18.27	18.28	17.96	18.12	3,992,712	-0.13(-0.69%)
Jul 26, 2016	18.66	18.70	18.21	18.24	4,133,538	-0.43(-2.29%)
Jul 25, 2016	18.88	18.94	18.64	18.67	2,987,238	-0.19(-1.01%)
Jul 22, 2016	18.60	18.93	18.58	18.86	3,845,010	+0.26(+1.42%)
Jul 21, 2016	18.46	18.60	18.38	18.60	3,343,338	+0.15(+0.83%)
Jul 20, 2016	18.37	18.44	18.27	18.44	4,077,046	+0.15(+0.81%)
Jul 19, 2016	18.06	18.29	17.94	18.29	5,850,522	+0.33(+1.82%)
Jul 18, 2016	17.84	17.99	17.75	17.97	3,422,360	+0.20(+1.10%)
Jul 15, 2016	17.45	17.82	17.39	17.77	4,216,288	+0.43(+2.46%)
Jul 14, 2016	17.61	17.62	17.29	17.35	4,544,409	-0.17(-0.96%)
Jul 13, 2016	17.41	17.59	17.18	17.51	5,276,665	+0.25(+1.47%)
Jul 12, 2016	18.02	18.08	17.00	17.26	17,563,654	-0.76(-4.24%)
Jul 11, 2016	17.98	18.19	17.81	18.03	4,401,752	+0.08(+0.47%)
Jul 08, 2016	17.90	17.78	17.79	17.94	2,584,068	+0.16(+0.92%)
Jul 07, 2016	18.02	18.03	17.69	17.78	2,513,509	-0.31(-1.69%)
Jul 06, 2016	18.15	18.25	17.96	18.08	2,290,312	-0.12(-0.64%)
Jul 05, 2016	17.94	18.20	17.81	18.20	2,922,508	+0.26(+1.47%)
Jul 01, 2016	17.87	17.94	17.94	17.94	3,771,727	+0.03(+0.15%)
Jun 30, 2016	17.72	17.92	17.51	17.91	3,308,142	+0.21(+1.16%)
Jun 29, 2016	17.91	18.02	17.51	17.70	3,567,218	-0.11(-0.62%)
Jun 28, 2016	17.46	17.90	17.36	17.81	3,846,641	+0.46(+2.68%)
Jun 27, 2016	17.19	17.40	17.03	17.35	2,987,446	+0.15(+0.86%)
Jun 24, 2016	16.88	17.35	16.74	17.20	3,470,586	+0.08(+0.46%)
Jun 23, 2016	16.99	17.12	16.97	17.12	2,520,934	+0.24(+1.41%)
Jun 22, 2016	17.04	17.07	16.89	16.89	2,521,600	-0.18(-1.08%)
Jun 21, 2016	17.16	17.23	17.04	17.07	1,969,011	-0.07(-0.40%)
Jun 20, 2016	17.37	17.46	17.12	17.14	2,396,543	-0.22(-1.25%)
Jun 17, 2016	17.30	17.41	17.21	17.36	3,301,223	+0.01(+0.03%)
Jun 16, 2016	17.37	17.41	17.22	17.35	1,575,083	-0.02(-0.09%)
Jun 15, 2016	17.36	17.54	17.35	17.37	2,043,083	+0.04(+0.21%)
Jun 14, 2016	17.45	17.48	17.31	17.33	1,613,614	-0.09(-0.51%)
Jun 13, 2016	17.41	17.55	17.41	17.42	1,717,337	+0.02(+0.09%)
Jun 10, 2016	17.41	17.47	17.32	17.40	2,132,759	-0.07(-0.42%)
Jun 09, 2016	17.42	17.57	17.36	17.48	2,035,417	+0.02(+0.12%)
Jun 08, 2016	17.30	17.48	17.23	17.46	1,886,165	+0.12(+0.67%)
Jun 07, 2016	17.20	17.39	17.18	17.34	2,232,314	+0.21(+1.20%)
Jun 06, 2016	17.27	17.30	17.01	17.13	1,815,655	-0.07(-0.40%)
Jun 03, 2016	17.08	17.30	17.01	17.20	3,576,766	+0.21(+1.24%)
Jun 02, 2016	16.76	17.13	16.76	16.99	2,697,861	+0.14(+0.85%)
Jun 01, 2016	16.79	16.88	16.69	16.85	2,753,947	+0.01(+0.06%)
May 31, 2016	16.85	16.90	16.61	16.84	2,102,333	+0.02(+0.13%)
May 27, 2016	16.56	16.82	16.82	16.82	2,412,184	+0.19(+1.14%)
May 26, 2016	16.51	16.65	16.46	16.63	1,579,039	+0.15(+0.90%)
May 25, 2016	16.54	16.60	16.27	16.48	2,454,441	-0.04(-0.26%)
May 24, 2016	16.49	16.63	16.41	16.52	3,896,992	+0.17(+1.06%)
May 23, 2016	16.46	16.50	16.32	16.35	3,145,640	-0.06(-0.35%)
May 20, 2016	16.36	16.44	16.27	16.41	2,506,558	+0.12(+0.74%)
May 19, 2016	16.31	16.37	16.13	16.28	3,100,480	-0.17(-1.06%)
May 18, 2016	16.87	16.87	16.26	16.46	4,773,265	-0.42(-2.47%)
May 17, 2016	17.18	17.19	16.79	16.88	3,770,579	-0.41(-2.35%)
May 16, 2016	17.25	17.35	17.02	17.28	3,197,373	+0.04(+0.24%)
May 13, 2016	17.26	17.27	16.92	17.24	2,534,185	-0.08(-0.46%)
May 12, 2016	17.18	17.45	17.11	17.32	3,160,422	+0.14(+0.83%)
May 11, 2016	17.49	17.52	17.10	17.18	3,800,315	-0.30(-1.69%)
May 10, 2016	18.12	18.24	17.38	17.47	6,322,378	-0.76(-4.19%)
May 09, 2016	17.88	18.31	17.82	18.24	3,043,486	+0.44(+2.49%)
May 06, 2016	17.77	17.83	17.40	17.79	4,431,174	-0.07(-0.41%)
May 05, 2016	18.34	18.41	17.83	17.87	4,529,193	-0.62(-3.34%)
May 04, 2016	17.98	18.54	17.98	18.48	3,811,367	+0.40(+2.22%)
May 03, 2016	17.94	18.12	17.83	18.08	2,124,144	+0.12(+0.68%)

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.