Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.01	18.12	17.74	17.90	650,547	-0.09(-0.50%)
Jul 28, 2016	18.83	19.00	17.93	17.99	720,710	-1.05(-5.51%)
Jul 27, 2016	18.86	19.46	18.60	19.04	572,749	+0.18(+0.95%)
Jul 26, 2016	18.42	18.89	18.28	18.86	464,459	+0.30(+1.62%)
Jul 25, 2016	18.73	18.87	18.28	18.56	398,083	-0.22(-1.17%)
Jul 22, 2016	18.95	19.45	18.70	18.78	258,140	-0.11(-0.58%)
Jul 21, 2016	19.09	19.39	18.63	18.89	526,065	-0.27(-1.41%)
Jul 20, 2016	18.78	19.39	18.38	19.16	603,868	+0.51(+2.73%)
Jul 19, 2016	19.60	19.91	18.54	18.65	668,674	-1.07(-5.43%)
Jul 18, 2016	19.84	20.00	19.61	19.72	582,193	-0.03(-0.15%)
Jul 15, 2016	19.75	19.94	19.60	19.75	354,450	-0.05(-0.25%)
Jul 14, 2016	19.81	20.15	19.68	19.80	576,561	+0.11(+0.56%)
Jul 13, 2016	20.10	20.18	19.50	19.69	480,057	-0.16(-0.81%)
Jul 12, 2016	20.00	20.25	19.71	19.85	530,546	+0.03(+0.15%)
Jul 11, 2016	19.81	20.54	19.79	19.82	722,614	+0.14(+0.71%)
Jul 08, 2016	19.59	19.93	19.42	19.68	493,780	+0.26(+1.34%)
Jul 07, 2016	19.09	19.62	18.99	19.42	516,692	+0.70(+3.74%)
Jul 05, 2016	19.45	19.50	18.45	18.72	554,303	-0.79(-4.05%)
Jul 01, 2016	19.47	19.51	19.51	19.51	484,300	-0.09(-0.46%)
Jun 30, 2016	19.70	19.70	19.32	19.60	716,377	-0.20(-1.01%)
Jun 29, 2016	19.67	20.16	19.40	19.80	828,944	+0.39(+2.01%)
Jun 28, 2016	18.65	19.55	18.52	19.41	1,162,115	+1.23(+6.77%)
Jun 27, 2016	18.26	18.61	17.65	18.18	882,795	-0.87(-4.57%)
Jun 24, 2016	18.85	19.63	18.69	19.05	933,162	-0.98(-4.89%)
Jun 23, 2016	20.53	20.68	19.43	20.03	1,615,280	-0.43(-2.10%)
Jun 22, 2016	20.81	21.53	20.07	20.46	939,188	+0.11(+0.54%)
Jun 21, 2016	20.66	20.85	19.90	20.35	597,679	-0.37(-1.79%)
Jun 20, 2016	20.80	21.29	20.58	20.72	703,248	+0.19(+0.93%)
Jun 17, 2016	20.90	20.99	20.31	20.53	525,274	-0.27(-1.30%)
Jun 16, 2016	20.87	21.12	20.36	20.80	689,753	-0.34(-1.61%)
Jun 15, 2016	21.09	21.68	20.99	21.14	657,395	+0.09(+0.43%)
Jun 14, 2016	20.74	21.48	20.37	21.05	673,971	+0.19(+0.91%)
Jun 13, 2016	20.60	21.15	20.00	20.86	791,622	-0.10(-0.48%)
Jun 10, 2016	22.07	22.14	20.89	20.96	648,011	-1.59(-7.05%)
Jun 09, 2016	22.13	22.68	22.06	22.55	546,223	+0.01(+0.04%)
Jun 08, 2016	21.95	22.95	21.61	22.54	657,944	+0.55(+2.50%)
Jun 07, 2016	21.39	22.14	21.26	21.99	740,134	+0.47(+2.18%)
Jun 06, 2016	21.16	21.56	20.73	21.52	637,768	+0.49(+2.33%)
Jun 03, 2016	21.33	21.39	20.90	21.03	592,438	-0.26(-1.22%)
Jun 02, 2016	20.92	21.71	20.72	21.29	690,849	+0.33(+1.57%)
Jun 01, 2016	21.52	21.58	20.52	20.96	996,085	-0.89(-4.07%)
May 31, 2016	21.56	22.10	21.46	21.85	759,794	+0.25(+1.16%)
May 27, 2016	21.24	21.60	21.60	21.60	368,500	+0.18(+0.84%)
May 26, 2016	21.17	21.50	21.03	21.42	656,676	+0.26(+1.23%)
May 25, 2016	21.00	21.41	20.72	21.16	814,741	+0.35(+1.68%)
May 24, 2016	20.43	21.43	20.32	20.81	834,881	+0.64(+3.17%)
May 23, 2016	19.45	20.48	19.24	20.17	712,240	+0.76(+3.92%)
May 20, 2016	19.31	19.53	19.09	19.41	452,312	+0.25(+1.30%)
May 19, 2016	19.83	19.93	18.74	19.16	869,741	-0.66(-3.33%)
May 18, 2016	18.59	20.10	18.55	19.82	1,292,337	+1.35(+7.31%)
May 17, 2016	18.68	18.86	18.35	18.47	1,190,221	+0.24(+1.32%)
May 16, 2016	17.91	19.10	17.80	18.23	1,478,534	+0.72(+4.11%)
May 13, 2016	17.95	18.22	17.10	17.51	2,078,942	-0.37(-2.07%)
May 12, 2016	19.10	19.50	17.69	17.88	1,692,102	-1.22(-6.39%)
May 11, 2016	19.72	19.80	18.78	19.10	3,000,348	-0.07(-0.37%)
May 10, 2016	21.06	21.06	17.53	19.17	10,276,378	-3.42(-15.14%)
May 09, 2016	22.89	22.96	21.93	22.59	1,661,465	+0.30(+1.35%)
May 06, 2016	22.14	22.57	21.60	22.29	1,407,495	+0.22(+1.00%)
May 05, 2016	24.49	24.64	21.93	22.07	1,417,141	-2.31(-9.47%)
May 04, 2016	25.04	25.13	23.58	24.38	1,377,632	-1.02(-4.02%)
May 03, 2016	26.54	26.60	25.33	25.40	520,506	-1.39(-5.19%)

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.