Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.38	20.73	20.00	20.04	220,686	-0.48(-2.34%)
Jul 28, 2016	19.84	20.61	19.79	20.52	252,830	+0.59(+2.96%)
Jul 27, 2016	21.63	21.82	19.50	19.93	827,088	-2.73(-12.05%)
Jul 26, 2016	22.37	22.73	22.14	22.66	177,163	+0.37(+1.66%)
Jul 25, 2016	21.90	22.33	21.51	22.29	368,766	+0.41(+1.87%)
Jul 22, 2016	21.78	22.00	21.76	21.88	99,782	+0.05(+0.23%)
Jul 21, 2016	21.89	22.01	21.64	21.83	122,809	-0.16(-0.73%)
Jul 20, 2016	21.69	22.23	21.52	21.99	152,783	+0.43(+1.99%)
Jul 19, 2016	21.56	21.90	21.39	21.56	121,677	-0.10(-0.46%)
Jul 18, 2016	22.21	22.30	21.64	21.66	141,925	-0.35(-1.59%)
Jul 15, 2016	21.39	22.06	20.89	22.01	214,321	+0.77(+3.63%)
Jul 14, 2016	21.52	21.84	21.21	21.24	77,002	-0.14(-0.65%)
Jul 13, 2016	21.51	21.77	21.33	21.38	148,655	-0.12(-0.56%)
Jul 12, 2016	21.18	21.61	21.13	21.50	110,628	+0.37(+1.75%)
Jul 11, 2016	21.10	21.25	20.94	21.13	197,765	+0.24(+1.15%)
Jul 08, 2016	20.44	20.93	20.25	20.89	124,628	+0.64(+3.16%)
Jul 07, 2016	20.26	20.44	20.12	20.25	142,518	-0.21(-1.03%)
Jul 05, 2016	20.39	20.53	20.23	20.46	115,496	-0.13(-0.63%)
Jul 01, 2016	20.52	20.59	20.59	20.59	164,100	-0.20(-0.96%)
Jun 30, 2016	20.25	20.83	20.21	20.79	182,604	+0.58(+2.87%)
Jun 29, 2016	20.50	20.87	20.04	20.21	166,045	-0.08(-0.39%)
Jun 28, 2016	20.00	20.32	20.00	20.29	213,875	+0.53(+2.68%)
Jun 27, 2016	20.23	20.50	19.63	19.76	207,927	-0.44(-2.18%)
Jun 24, 2016	19.87	20.22	18.81	20.20	942,741	-0.42(-2.04%)
Jun 23, 2016	20.50	20.81	20.38	20.62	303,998	+0.26(+1.28%)
Jun 22, 2016	20.46	20.71	20.25	20.36	229,488	-0.13(-0.63%)
Jun 21, 2016	19.84	20.64	19.40	20.49	440,205	+1.25(+6.50%)
Jun 20, 2016	18.82	19.36	18.73	19.24	249,331	+0.54(+2.89%)
Jun 17, 2016	18.56	18.72	18.14	18.70	206,839	+0.06(+0.32%)
Jun 16, 2016	18.68	18.78	18.36	18.64	81,814	-0.13(-0.69%)
Jun 15, 2016	18.73	18.97	18.57	18.77	72,758	+0.08(+0.43%)
Jun 14, 2016	18.50	18.74	18.42	18.69	152,678	+0.08(+0.43%)
Jun 13, 2016	18.54	18.89	17.96	18.61	100,974	-0.11(-0.59%)
Jun 10, 2016	18.64	18.98	18.54	18.72	102,080	-0.18(-0.95%)
Jun 09, 2016	18.78	19.02	18.59	18.90	86,686	-0.01(-0.05%)
Jun 08, 2016	18.55	19.07	18.50	18.91	121,306	+0.30(+1.61%)
Jun 07, 2016	19.03	19.09	18.46	18.61	126,124	-0.54(-2.82%)
Jun 06, 2016	18.88	19.26	18.82	19.15	119,996	+0.24(+1.27%)
Jun 03, 2016	19.18	19.39	18.73	18.91	144,322	-0.28(-1.46%)
Jun 02, 2016	18.95	19.33	18.78	19.19	176,048	+0.16(+0.84%)
Jun 01, 2016	18.50	19.16	18.31	19.03	235,151	+0.41(+2.20%)
May 31, 2016	18.80	18.88	18.32	18.62	210,387	-0.18(-0.96%)
May 27, 2016	18.09	18.80	18.80	18.80	210,800	+0.73(+4.04%)
May 26, 2016	17.87	18.07	17.82	18.07	183,356	+0.17(+0.95%)
May 25, 2016	18.06	18.10	17.87	17.90	137,101	-0.10(-0.56%)
May 24, 2016	18.10	18.14	17.95	18.00	254,223	+0.02(+0.11%)
May 23, 2016	17.87	18.18	17.84	17.98	138,067	+0.16(+0.90%)
May 20, 2016	17.37	17.91	17.31	17.82	261,998	+0.69(+4.03%)
May 19, 2016	17.35	17.43	17.00	17.13	67,980	-0.27(-1.55%)
May 18, 2016	17.20	17.72	17.01	17.40	132,557	+0.15(+0.87%)
May 17, 2016	17.79	17.90	17.10	17.25	135,066	-0.58(-3.25%)
May 16, 2016	17.95	18.11	17.79	17.83	146,751	-0.04(-0.22%)
May 13, 2016	17.58	17.98	17.57	17.87	55,050	+0.29(+1.65%)
May 12, 2016	17.85	17.93	17.47	17.58	92,061	-0.23(-1.29%)
May 11, 2016	18.04	18.10	17.80	17.81	56,970	-0.24(-1.33%)
May 10, 2016	17.91	18.11	17.86	18.05	52,324	+0.16(+0.89%)
May 09, 2016	17.83	18.06	17.75	17.89	84,354	+0.16(+0.90%)
May 06, 2016	17.59	17.78	17.29	17.73	123,230	+0.03(+0.17%)
May 05, 2016	17.95	17.95	17.67	17.70	71,361	-0.12(-0.67%)
May 04, 2016	17.95	18.23	17.65	17.82	102,882	-0.32(-1.76%)
May 03, 2016	17.83	18.25	17.61	18.14	228,609	+0.21(+1.17%)

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.