Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.91	26.04	24.82	25.90	17,535,172	+0.56(+2.19%)
Jul 28, 2016	23.56	25.36	23.12	25.34	19,280,066	+1.33(+5.53%)
Jul 27, 2016	23.74	24.76	23.30	24.01	37,710,960	+2.39(+11.07%)
Jul 26, 2016	19.97	21.99	19.92	21.62	25,371,840	+1.54(+7.70%)
Jul 25, 2016	19.77	20.17	19.65	20.07	11,132,314	+0.14(+0.71%)
Jul 22, 2016	19.33	19.94	19.10	19.93	9,713,010	+0.60(+3.12%)
Jul 21, 2016	19.40	19.92	19.12	19.33	10,284,525	+0.13(+0.69%)
Jul 20, 2016	19.11	19.36	18.55	19.20	14,876,418	-0.51(-2.58%)
Jul 19, 2016	19.99	20.01	19.36	19.71	13,621,938	-0.75(-3.68%)
Jul 18, 2016	20.23	20.50	19.93	20.46	8,002,639	+0.04(+0.18%)
Jul 15, 2016	19.89	20.63	19.88	20.42	9,285,124	+0.38(+1.88%)
Jul 14, 2016	20.04	20.25	19.49	20.05	13,538,035	+0.15(+0.76%)
Jul 13, 2016	20.11	20.15	19.28	19.89	14,412,280	+0.01(+0.05%)
Jul 12, 2016	19.37	20.02	19.10	19.89	20,781,748	+1.04(+5.50%)
Jul 11, 2016	18.25	18.96	18.25	18.85	15,000,828	+0.92(+5.15%)
Jul 08, 2016	17.37	17.98	17.05	17.93	15,161,634	+0.88(+5.14%)
Jul 07, 2016	17.04	17.59	16.79	17.05	13,226,446	+0.14(+0.84%)
Jul 06, 2016	16.80	17.02	16.41	16.91	12,475,998	+0.29(+1.76%)
Jul 05, 2016	16.99	17.13	16.33	16.62	13,311,494	-0.59(-3.45%)
Jul 01, 2016	15.73	17.21	17.21	17.21	24,429,378	+1.33(+8.36%)
Jun 30, 2016	15.18	15.90	14.92	15.88	15,405,218	+0.84(+5.57%)
Jun 29, 2016	15.25	15.38	14.94	15.04	12,693,755	+0.15(+1.01%)
Jun 28, 2016	14.72	15.18	14.38	14.89	13,854,502	+0.62(+4.36%)
Jun 27, 2016	15.02	15.23	13.94	14.27	13,770,581	-0.79(-5.25%)
Jun 24, 2016	15.87	16.58	14.99	15.06	23,093,050	-1.93(-11.36%)
Jun 23, 2016	16.53	17.03	16.28	16.99	12,628,904	+0.87(+5.37%)
Jun 22, 2016	16.62	16.75	15.83	16.13	13,303,697	-0.26(-1.61%)
Jun 21, 2016	17.09	17.14	15.96	16.39	17,831,536	-0.85(-4.92%)
Jun 20, 2016	17.24	17.62	17.05	17.24	13,281,336	+0.30(+1.78%)
Jun 17, 2016	16.96	17.51	16.83	16.94	20,422,430	+0.10(+0.62%)
Jun 16, 2016	16.48	16.86	16.02	16.83	13,728,279	+0.22(+1.30%)
Jun 15, 2016	16.01	16.87	16.01	16.62	17,758,748	+1.22(+7.96%)
Jun 14, 2016	15.98	16.22	15.09	15.39	16,625,268	-0.72(-4.44%)
Jun 13, 2016	16.13	16.59	15.90	16.11	13,882,425	-0.16(-0.98%)
Jun 10, 2016	16.11	16.57	15.88	16.27	14,566,734	-0.16(-0.97%)
Jun 09, 2016	16.30	16.63	15.91	16.43	15,961,065	-0.24(-1.47%)
Jun 08, 2016	15.67	16.88	15.59	16.67	27,852,514	+1.67(+11.11%)
Jun 07, 2016	14.99	15.26	14.86	15.01	11,396,208	-0.08(-0.50%)
Jun 06, 2016	14.61	15.12	14.60	15.08	15,965,303	+0.69(+4.78%)
Jun 03, 2016	14.24	14.77	14.15	14.39	20,289,206	+0.39(+2.76%)
Jun 02, 2016	13.23	14.10	13.14	14.01	15,803,933	+0.75(+5.69%)
Jun 01, 2016	13.44	13.56	12.92	13.25	15,553,502	-0.38(-2.76%)
May 31, 2016	13.80	14.31	13.54	13.63	17,775,864	+0.08(+0.63%)
May 27, 2016	13.96	13.55	13.55	13.55	14,388,345	-0.35(-2.51%)
May 26, 2016	14.32	14.46	13.67	13.89	20,785,740	+0.44(+3.29%)
May 25, 2016	12.97	13.50	12.89	13.45	15,861,420	+0.69(+5.39%)
May 24, 2016	13.07	13.37	12.69	12.76	13,004,362	-0.25(-1.95%)
May 23, 2016	12.31	13.26	12.25	13.02	14,773,771	+0.43(+3.44%)
May 20, 2016	12.94	13.08	12.38	12.58	16,793,844	-0.09(-0.74%)
May 19, 2016	12.31	13.07	12.03	12.68	21,239,216	+0.20(+1.58%)
May 18, 2016	13.26	13.26	12.41	12.48	20,030,702	-0.83(-6.23%)
May 17, 2016	13.66	13.83	13.03	13.31	21,358,766	-0.04(-0.28%)
May 16, 2016	13.56	14.41	13.29	13.35	23,499,954	+0.18(+1.36%)
May 13, 2016	13.79	13.89	13.12	13.17	20,123,704	-0.78(-5.60%)
May 12, 2016	15.70	15.76	13.91	13.95	25,224,926	-1.61(-10.35%)
May 11, 2016	15.57	15.99	15.15	15.56	14,821,795	-0.08(-0.54%)
May 10, 2016	15.30	15.67	14.74	15.65	22,668,304	+0.36(+2.34%)
May 09, 2016	16.94	16.97	15.22	15.29	23,021,596	-2.46(-13.85%)
May 06, 2016	17.48	18.31	17.22	17.75	16,876,220	-0.06(-0.32%)
May 05, 2016	17.99	18.41	17.55	17.80	15,401,366	+0.05(+0.26%)
May 04, 2016	17.44	18.47	17.12	17.76	17,623,566	-0.05(-0.26%)
May 03, 2016	18.63	18.63	17.34	17.80	23,797,442	-1.27(-6.65%)

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.