Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.37	19.40	18.92	18.97	694,800	-0.28(-1.45%)
Jul 28, 2016	18.74	19.37	18.74	19.25	807,809	+0.55(+2.94%)
Jul 27, 2016	18.62	19.10	18.28	18.70	1,214,281	-0.37(-1.94%)
Jul 26, 2016	18.85	19.28	18.77	19.07	504,737	+0.03(+0.16%)
Jul 25, 2016	18.88	19.29	18.88	19.04	843,477	+0.04(+0.21%)
Jul 22, 2016	19.25	19.27	18.93	19.00	586,965	-0.24(-1.25%)
Jul 21, 2016	19.49	19.82	19.18	19.24	828,426	-0.07(-0.36%)
Jul 20, 2016	18.94	19.34	18.94	19.31	605,748	+0.54(+2.88%)
Jul 19, 2016	19.16	19.53	18.49	18.77	782,429	-0.51(-2.65%)
Jul 18, 2016	18.87	19.88	18.62	19.28	2,691,701	+0.47(+2.50%)
Jul 15, 2016	19.01	19.24	18.76	18.81	560,253	-0.11(-0.58%)
Jul 14, 2016	18.86	19.02	18.49	18.92	720,930	+0.37(+1.99%)
Jul 13, 2016	19.13	19.30	18.52	18.55	906,885	-0.49(-2.57%)
Jul 12, 2016	19.19	19.39	18.82	19.04	984,055	+0.01(+0.05%)
Jul 11, 2016	18.71	19.42	18.70	19.03	1,218,781	+0.26(+1.39%)
Jul 08, 2016	18.77	18.76	18.71	18.77	1,535,020	+0.01(+0.05%)
Jul 07, 2016	19.92	20.35	18.70	18.76	2,686,039	-1.04(-5.25%)
Jul 05, 2016	19.81	20.14	19.40	19.80	1,174,281	-0.03(-0.15%)
Jul 01, 2016	19.70	19.83	19.83	19.83	578,400	+0.21(+1.07%)
Jun 30, 2016	19.25	19.66	18.53	19.62	1,905,191	+0.20(+1.03%)
Jun 29, 2016	19.52	19.73	19.10	19.42	2,166,490	+0.19(+0.99%)
Jun 28, 2016	18.41	19.34	18.41	19.23	1,551,563	+1.08(+5.95%)
Jun 27, 2016	18.65	18.82	17.71	18.15	1,713,115	-0.73(-3.87%)
Jun 24, 2016	18.65	19.31	18.09	18.88	1,174,594	-0.79(-4.02%)
Jun 23, 2016	19.35	19.71	19.29	19.67	671,753	+0.55(+2.88%)
Jun 22, 2016	19.28	19.72	18.93	19.12	580,063	-0.22(-1.14%)
Jun 21, 2016	19.53	19.53	18.96	19.34	556,102	-0.20(-1.02%)
Jun 20, 2016	19.50	19.98	19.45	19.54	573,965	+0.16(+0.83%)
Jun 17, 2016	19.99	20.36	19.30	19.38	1,140,899	-0.53(-2.66%)
Jun 16, 2016	19.77	19.95	19.31	19.91	640,463	-0.01(-0.05%)
Jun 15, 2016	19.92	20.42	19.87	19.92	640,401	+0.15(+0.76%)
Jun 14, 2016	19.46	20.03	19.22	19.77	1,325,333	+0.20(+1.02%)
Jun 13, 2016	19.62	20.16	19.46	19.57	826,263	-0.25(-1.26%)
Jun 10, 2016	20.25	20.59	19.69	19.82	777,362	-0.81(-3.93%)
Jun 09, 2016	20.52	21.01	20.50	20.63	641,024	+0.00(+0.00%)
Jun 08, 2016	20.52	20.84	20.19	20.63	821,162	+0.20(+0.98%)
Jun 07, 2016	20.48	20.92	20.03	20.43	1,431,223	-0.16(-0.78%)
Jun 06, 2016	20.23	20.88	19.91	20.59	1,324,773	+0.43(+2.13%)
Jun 03, 2016	20.78	20.82	19.94	20.16	1,255,557	-0.73(-3.49%)
Jun 02, 2016	20.55	21.08	20.55	20.89	1,413,499	+0.17(+0.82%)
Jun 01, 2016	20.41	21.02	20.18	20.72	1,566,454	+0.29(+1.42%)
May 31, 2016	20.42	20.84	20.12	20.43	1,459,339	+0.09(+0.44%)
May 27, 2016	20.20	20.34	20.34	20.34	864,000	+0.33(+1.65%)
May 26, 2016	20.19	20.34	19.56	20.01	1,150,827	+0.04(+0.20%)
May 25, 2016	20.30	20.39	19.73	19.97	1,841,469	-0.16(-0.79%)
May 24, 2016	19.87	20.34	19.64	20.13	1,842,845	+0.32(+1.62%)
May 23, 2016	19.81	20.37	19.70	19.81	1,617,696	-0.11(-0.55%)
May 20, 2016	19.11	19.94	19.01	19.92	1,577,138	+0.82(+4.29%)
May 19, 2016	19.09	19.25	18.42	19.10	1,079,299	-0.06(-0.31%)
May 18, 2016	18.81	19.50	18.71	19.16	1,192,460	+0.32(+1.70%)
May 17, 2016	18.29	19.20	18.18	18.84	1,924,831	+0.46(+2.50%)
May 16, 2016	17.99	18.46	17.76	18.38	2,134,176	+0.51(+2.85%)
May 13, 2016	17.52	18.41	17.26	17.87	1,270,644	+0.35(+2.00%)
May 12, 2016	17.88	17.89	16.95	17.52	2,466,776	-0.21(-1.18%)
May 11, 2016	18.11	18.48	17.61	17.73	2,325,997	-0.49(-2.69%)
May 10, 2016	17.83	18.37	17.26	18.22	3,247,628	+0.37(+2.07%)
May 09, 2016	16.63	18.13	15.88	17.85	4,417,386	+2.34(+15.09%)
May 06, 2016	15.35	16.09	15.11	15.51	2,403,509	-0.64(-3.96%)
May 05, 2016	16.60	16.69	16.04	16.15	1,928,358	-0.39(-2.36%)
May 04, 2016	16.55	16.77	16.01	16.54	2,246,349	-0.26(-1.55%)
May 03, 2016	17.23	17.23	16.62	16.80	1,214,085	-0.47(-2.72%)

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.