Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.31	21.52	20.94	21.34	1,367,157	+0.01(+0.04%)
Jul 28, 2016	21.51	21.52	20.91	21.33	2,060,504	-0.27(-1.25%)
Jul 27, 2016	21.25	21.81	21.21	21.60	2,395,814	+0.40(+1.89%)
Jul 26, 2016	19.33	21.45	19.27	21.20	3,223,041	+1.78(+9.15%)
Jul 25, 2016	19.40	19.49	19.28	19.42	1,953,816	+0.07(+0.36%)
Jul 22, 2016	19.54	19.61	19.24	19.35	1,660,632	-0.56(-2.80%)
Jul 21, 2016	20.05	20.19	19.84	19.91	1,247,858	-0.13(-0.65%)
Jul 20, 2016	20.15	20.43	19.97	20.04	1,298,674	+0.05(+0.26%)
Jul 19, 2016	20.13	20.20	19.90	19.99	812,036	-0.14(-0.69%)
Jul 18, 2016	20.15	20.30	19.96	20.13	911,949	-0.02(-0.09%)
Jul 15, 2016	19.93	20.22	19.92	20.15	867,757	+0.27(+1.36%)
Jul 14, 2016	20.13	20.13	19.85	19.88	1,818,333	-0.10(-0.48%)
Jul 13, 2016	20.21	20.37	19.82	19.97	1,456,785	-0.11(-0.56%)
Jul 12, 2016	19.66	20.20	19.54	20.09	1,348,737	+0.57(+2.90%)
Jul 11, 2016	19.46	19.72	19.25	19.52	1,646,322	+0.11(+0.58%)
Jul 08, 2016	18.80	19.53	18.63	19.41	1,910,424	+0.78(+4.16%)
Jul 07, 2016	17.91	18.75	17.91	18.63	2,057,281	+0.99(+5.63%)
Jul 06, 2016	17.28	17.68	17.18	17.64	1,132,995	+0.26(+1.50%)
Jul 05, 2016	17.86	17.90	17.26	17.38	546,365	-0.59(-3.30%)
Jul 01, 2016	17.72	17.97	17.97	17.97	1,029,033	+0.26(+1.48%)
Jun 30, 2016	17.56	17.72	17.24	17.71	1,750,941	+0.22(+1.25%)
Jun 29, 2016	16.77	17.57	16.73	17.49	1,466,905	+0.91(+5.52%)
Jun 28, 2016	16.70	16.94	16.38	16.57	1,489,799	+0.09(+0.53%)
Jun 27, 2016	17.26	17.26	16.08	16.49	1,994,283	-1.02(-5.81%)
Jun 24, 2016	17.32	17.74	17.16	17.50	5,691,819	-0.40(-2.23%)
Jun 23, 2016	17.91	17.98	17.66	17.90	1,021,989	+0.21(+1.18%)
Jun 22, 2016	17.79	17.95	17.65	17.69	678,506	-0.11(-0.63%)
Jun 21, 2016	17.77	18.03	17.67	17.81	1,620,042	+0.03(+0.15%)
Jun 20, 2016	17.62	18.41	17.62	17.78	2,497,804	+0.19(+1.09%)
Jun 17, 2016	16.98	17.79	16.85	17.59	2,371,549	+0.65(+3.85%)
Jun 16, 2016	17.06	17.06	16.56	16.94	1,460,672	-0.21(-1.22%)
Jun 15, 2016	16.70	17.24	16.68	17.15	1,464,238	+0.44(+2.65%)
Jun 14, 2016	16.54	16.74	16.33	16.70	1,047,084	+0.09(+0.52%)
Jun 13, 2016	16.89	16.90	16.56	16.62	980,479	-0.35(-2.05%)
Jun 10, 2016	17.26	17.30	16.87	16.96	1,253,695	-0.45(-2.59%)
Jun 09, 2016	16.95	17.49	16.83	17.42	1,742,898	+0.30(+1.78%)
Jun 08, 2016	16.61	17.17	16.58	17.11	1,325,410	+0.50(+3.03%)
Jun 07, 2016	16.42	16.63	16.23	16.61	719,445	+0.20(+1.22%)
Jun 06, 2016	16.40	16.48	16.19	16.41	754,986	+0.00(+0.00%)
Jun 03, 2016	16.38	16.46	16.18	16.41	1,137,188	+0.03(+0.16%)
Jun 02, 2016	16.05	16.44	16.02	16.38	839,976	+0.33(+2.06%)
Jun 01, 2016	15.71	16.18	15.69	16.05	764,612	+0.23(+1.48%)
May 31, 2016	15.67	15.92	15.63	15.82	969,673	+0.17(+1.05%)
May 27, 2016	15.29	15.65	15.65	15.65	1,056,684	+0.33(+2.15%)
May 26, 2016	15.19	15.39	15.06	15.32	801,013	+0.21(+1.38%)
May 25, 2016	15.15	15.26	15.02	15.11	1,120,021	-0.02(-0.11%)
May 24, 2016	15.09	15.32	14.96	15.13	1,059,534	+0.05(+0.35%)
May 23, 2016	15.10	15.27	14.97	15.08	1,193,442	+0.01(+0.06%)
May 20, 2016	14.77	15.16	14.66	15.07	1,001,314	+0.33(+2.24%)
May 19, 2016	14.52	14.93	14.46	14.74	761,557	+0.21(+1.43%)
May 18, 2016	14.77	14.92	14.45	14.53	831,161	-0.29(-1.93%)
May 17, 2016	14.97	15.11	14.70	14.82	1,202,958	-0.13(-0.87%)
May 16, 2016	15.10	15.14	14.81	14.95	1,045,979	-0.13(-0.86%)
May 13, 2016	15.38	15.61	15.04	15.08	1,039,700	-0.46(-2.96%)
May 12, 2016	15.77	15.91	15.50	15.54	1,163,985	-0.23(-1.49%)
May 11, 2016	16.65	16.65	15.76	15.77	1,422,664	-1.02(-6.05%)
May 10, 2016	16.70	16.86	16.60	16.79	780,319	+0.06(+0.36%)
May 09, 2016	16.47	16.93	16.47	16.73	1,194,259	+0.30(+1.80%)
May 06, 2016	16.36	16.50	16.08	16.44	1,035,977	-0.02(-0.11%)
May 05, 2016	16.44	16.58	16.22	16.45	1,339,744	+0.01(+0.05%)
May 04, 2016	16.53	16.63	16.10	16.44	1,933,211	-0.15(-0.89%)
May 03, 2016	17.43	17.98	16.48	16.59	2,058,459	+0.15(+0.90%)

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.