Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.86	18.19	17.82	18.14	4,967,134	+0.13(+0.75%)
Jul 28, 2016	17.82	18.03	17.70	18.00	7,173,921	+0.30(+1.67%)
Jul 27, 2016	18.00	18.10	17.58	17.71	5,766,941	-0.19(-1.05%)
Jul 26, 2016	17.73	17.90	17.65	17.90	5,880,822	+0.13(+0.76%)
Jul 25, 2016	18.23	18.30	17.65	17.76	4,551,432	-0.69(-3.76%)
Jul 22, 2016	18.57	18.58	18.24	18.46	3,667,044	-0.08(-0.44%)
Jul 21, 2016	18.60	18.77	18.50	18.54	4,344,202	-0.06(-0.33%)
Jul 20, 2016	18.50	18.72	18.39	18.60	4,698,693	+0.07(+0.36%)
Jul 19, 2016	18.78	18.80	18.47	18.53	3,592,416	-0.30(-1.61%)
Jul 18, 2016	18.69	18.87	18.59	18.83	3,467,020	+0.02(+0.11%)
Jul 15, 2016	19.21	19.23	18.77	18.81	3,448,330	-0.34(-1.76%)
Jul 14, 2016	19.29	19.34	19.10	19.15	3,936,611	+0.12(+0.64%)
Jul 13, 2016	19.16	19.35	18.86	19.03	3,697,642	-0.20(-1.05%)
Jul 12, 2016	19.04	19.35	19.00	19.23	3,754,155	+0.57(+3.03%)
Jul 11, 2016	18.80	18.88	18.62	18.67	3,459,365	-0.10(-0.54%)
Jul 08, 2016	18.87	19.05	18.75	18.77	5,295,703	+0.07(+0.36%)
Jul 07, 2016	19.18	19.20	18.59	18.70	5,107,673	-0.25(-1.32%)
Jul 06, 2016	18.91	19.03	18.65	18.95	4,558,639	-0.07(-0.39%)
Jul 05, 2016	18.81	19.09	18.69	19.02	7,526,817	+0.00(+0.00%)
Jul 01, 2016	18.77	19.02	19.02	19.02	5,591,479	+0.33(+1.77%)
Jun 30, 2016	18.46	18.73	18.32	18.69	5,351,514	+0.22(+1.20%)
Jun 29, 2016	18.29	18.52	18.24	18.47	5,950,713	+0.39(+2.16%)
Jun 28, 2016	18.19	18.29	17.94	18.08	6,093,183	+0.38(+2.13%)
Jun 27, 2016	17.90	18.06	17.61	17.70	6,857,157	-0.40(-2.20%)
Jun 24, 2016	18.13	18.67	18.07	18.10	7,364,841	-0.91(-4.79%)
Jun 23, 2016	18.56	19.07	18.52	19.01	8,491,097	+0.73(+4.02%)
Jun 22, 2016	18.42	18.43	18.09	18.27	5,548,372	+0.01(+0.07%)
Jun 21, 2016	18.16	18.39	18.03	18.26	4,331,602	+0.08(+0.44%)
Jun 20, 2016	18.31	18.40	18.17	18.18	4,463,759	+0.24(+1.31%)
Jun 17, 2016	17.89	18.07	17.83	17.94	5,698,164	+0.24(+1.33%)
Jun 16, 2016	17.46	17.80	17.26	17.71	6,151,152	+0.01(+0.04%)
Jun 15, 2016	17.80	17.92	17.65	17.70	6,101,810	-0.22(-1.20%)
Jun 14, 2016	17.99	18.17	17.82	17.92	5,696,093	-0.19(-1.04%)
Jun 13, 2016	18.00	18.39	17.89	18.11	6,986,501	-0.05(-0.30%)
Jun 10, 2016	18.48	18.58	18.14	18.16	7,029,272	-0.49(-2.64%)
Jun 09, 2016	18.66	18.81	18.54	18.65	8,225,922	-0.18(-0.97%)
Jun 08, 2016	19.01	19.12	18.74	18.83	32,401,262	-0.40(-2.07%)
Jun 07, 2016	19.00	19.26	18.93	19.23	4,762,393	+0.40(+2.11%)
Jun 06, 2016	18.77	18.89	18.58	18.83	5,465,057	+0.28(+1.53%)
Jun 03, 2016	18.63	18.79	18.43	18.55	6,195,897	+0.06(+0.33%)
Jun 02, 2016	18.02	18.50	17.99	18.49	5,918,386	+0.24(+1.33%)
Jun 01, 2016	18.34	18.36	17.96	18.25	7,639,914	-0.20(-1.06%)
May 31, 2016	18.42	18.64	18.38	18.44	10,846,108	+0.07(+0.40%)
May 27, 2016	18.22	18.37	18.37	18.37	6,286,568	+0.00(+0.00%)
May 26, 2016	18.56	18.56	18.28	18.37	7,464,481	+0.07(+0.40%)
May 25, 2016	18.09	18.38	18.05	18.30	6,625,698	+0.35(+1.97%)
May 24, 2016	17.71	18.14	17.62	17.94	6,132,570	+0.36(+2.05%)
May 23, 2016	17.40	17.76	17.33	17.58	3,706,674	+0.04(+0.23%)
May 20, 2016	17.48	17.67	17.43	17.54	3,991,933	+0.09(+0.50%)
May 19, 2016	17.42	17.49	17.20	17.46	4,922,068	-0.18(-1.02%)
May 18, 2016	18.05	18.13	17.50	17.64	6,287,121	-0.49(-2.72%)
May 17, 2016	17.96	18.34	17.87	18.13	9,595,970	+0.03(+0.18%)
May 16, 2016	17.97	18.16	17.94	18.10	7,547,046	+0.51(+2.92%)
May 13, 2016	17.70	17.90	17.52	17.58	3,587,685	-0.14(-0.79%)
May 12, 2016	18.13	18.34	17.66	17.72	8,282,677	-0.17(-0.97%)
May 11, 2016	17.76	18.12	17.43	17.90	5,727,914	+0.07(+0.41%)
May 10, 2016	17.30	17.94	17.28	17.82	7,344,526	+0.71(+4.17%)
May 09, 2016	17.40	17.47	16.88	17.11	8,996,395	-0.40(-2.29%)
May 06, 2016	17.08	17.74	16.94	17.51	12,464,973	+0.31(+1.82%)
May 05, 2016	18.00	18.06	16.95	17.20	16,248,774	-0.51(-2.90%)
May 04, 2016	18.24	18.36	17.61	17.71	9,836,939	-0.64(-3.49%)
May 03, 2016	18.65	18.66	18.11	18.35	6,093,016	-0.57(-3.03%)

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.