Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.38	19.48	19.04	19.16	2,558,897	-0.24(-1.24%)
Jul 28, 2016	19.43	19.66	19.28	19.40	1,835,610	-0.09(-0.46%)
Jul 27, 2016	19.40	19.56	19.29	19.49	1,907,307	+0.11(+0.57%)
Jul 26, 2016	19.21	19.62	19.16	19.38	2,327,931	+0.18(+0.94%)
Jul 25, 2016	18.99	19.38	18.99	19.20	2,434,422	+0.15(+0.79%)
Jul 22, 2016	19.11	19.25	18.89	19.05	1,664,664	-0.08(-0.42%)
Jul 21, 2016	19.05	19.34	19.05	19.13	2,010,550	+0.09(+0.47%)
Jul 20, 2016	18.90	19.12	18.85	19.04	2,151,861	+0.26(+1.38%)
Jul 19, 2016	18.84	19.14	18.66	18.78	1,094,822	-0.06(-0.32%)
Jul 18, 2016	18.80	18.99	18.70	18.84	1,604,704	+0.14(+0.75%)
Jul 15, 2016	18.70	18.85	18.50	18.70	2,195,890	+0.10(+0.54%)
Jul 14, 2016	18.95	19.02	18.55	18.60	2,890,059	-0.12(-0.64%)
Jul 13, 2016	19.15	19.18	18.56	18.72	2,371,712	-0.32(-1.68%)
Jul 12, 2016	18.83	19.21	18.81	19.04	1,305,398	+0.38(+2.04%)
Jul 11, 2016	18.75	19.03	18.56	18.66	1,723,478	+0.08(+0.43%)
Jul 08, 2016	18.30	18.61	18.07	18.58	2,055,981	+0.51(+2.82%)
Jul 07, 2016	18.09	18.46	17.88	18.07	1,540,497	+0.08(+0.44%)
Jul 06, 2016	17.85	18.14	17.73	17.99	2,314,006	-0.02(-0.11%)
Jul 05, 2016	18.25	18.29	17.76	18.01	2,791,807	-0.55(-2.96%)
Jul 01, 2016	18.45	18.56	18.56	18.56	4,023,800	+0.02(+0.11%)
Jun 30, 2016	17.90	18.55	17.76	18.54	4,377,178	+0.64(+3.58%)
Jun 29, 2016	17.50	18.01	17.23	17.90	3,248,415	+0.57(+3.29%)
Jun 28, 2016	17.29	17.59	17.10	17.33	2,257,129	+0.27(+1.58%)
Jun 27, 2016	18.00	18.00	16.99	17.06	3,507,672	-1.06(-5.85%)
Jun 24, 2016	18.61	18.89	18.12	18.12	3,893,977	-1.38(-7.08%)
Jun 23, 2016	19.54	19.64	19.25	19.50	3,085,094	+0.16(+0.83%)
Jun 22, 2016	18.55	19.66	18.45	19.34	7,186,991	+0.79(+4.26%)
Jun 21, 2016	18.85	19.00	18.46	18.55	2,903,407	-0.26(-1.38%)
Jun 20, 2016	19.03	19.28	18.78	18.81	2,648,776	+0.03(+0.16%)
Jun 17, 2016	18.98	19.07	18.75	18.78	3,012,794	-0.22(-1.16%)
Jun 16, 2016	19.00	19.24	18.54	19.00	4,031,138	-0.14(-0.73%)
Jun 15, 2016	19.39	19.39	19.08	19.14	3,079,300	-0.16(-0.83%)
Jun 14, 2016	19.07	19.36	19.05	19.30	3,829,039	+0.16(+0.84%)
Jun 13, 2016	19.64	19.89	19.06	19.14	4,279,104	-0.52(-2.64%)
Jun 10, 2016	20.73	20.79	19.56	19.66	9,089,527	-1.32(-6.29%)
Jun 09, 2016	21.26	21.44	20.72	20.98	8,322,473	-0.29(-1.36%)
Jun 08, 2016	19.90	22.25	19.71	21.27	38,894,036	-6.96(-24.65%)
Jun 07, 2016	28.02	28.24	27.71	28.23	4,720,200	+0.37(+1.33%)
Jun 06, 2016	27.25	27.92	27.22	27.86	1,835,829	+0.72(+2.65%)
Jun 03, 2016	27.08	27.16	26.58	27.14	1,298,099	+0.13(+0.48%)
Jun 02, 2016	26.65	27.01	26.42	27.01	1,164,682	+0.30(+1.12%)
Jun 01, 2016	26.27	26.71	26.02	26.71	1,625,548	+0.31(+1.17%)
May 31, 2016	26.71	26.79	26.32	26.40	954,821	-0.28(-1.05%)
May 27, 2016	25.96	26.68	26.68	26.68	2,614,600	+0.70(+2.69%)
May 26, 2016	26.28	26.29	25.85	25.98	2,646,555	-0.30(-1.14%)
May 25, 2016	26.82	26.91	26.24	26.28	1,930,395	-0.48(-1.79%)
May 24, 2016	26.56	26.93	26.52	26.76	1,288,341	+0.27(+1.02%)
May 23, 2016	26.16	26.71	26.07	26.49	1,199,343	+0.34(+1.30%)
May 20, 2016	25.78	26.31	25.78	26.15	1,656,999	+0.47(+1.83%)
May 19, 2016	26.28	26.45	25.48	25.68	1,581,705	-0.74(-2.80%)
May 18, 2016	26.28	26.91	26.28	26.42	1,646,358	+0.08(+0.30%)
May 17, 2016	26.32	26.77	26.16	26.34	1,190,516	+0.07(+0.27%)
May 16, 2016	26.08	26.55	26.04	26.27	977,598	+0.27(+1.04%)
May 13, 2016	26.12	26.39	25.85	26.00	1,232,452	-0.18(-0.69%)
May 12, 2016	27.00	27.00	25.92	26.18	2,026,234	-0.65(-2.42%)
May 11, 2016	26.78	27.05	26.59	26.83	1,843,444	+0.04(+0.15%)
May 10, 2016	26.73	26.90	26.56	26.79	1,380,593	+0.09(+0.34%)
May 09, 2016	27.05	27.14	26.64	26.70	1,266,704	-0.35(-1.29%)
May 06, 2016	26.94	27.20	26.80	27.05	739,218	-0.07(-0.26%)
May 05, 2016	27.49	27.50	26.92	27.12	1,250,753	-0.19(-0.70%)
May 04, 2016	27.93	28.07	27.24	27.31	1,506,313	-0.76(-2.71%)
May 03, 2016	28.05	28.14	27.76	28.07	871,670	-0.31(-1.09%)

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.