Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.31	19.64	19.14	19.48	176,252	+0.10(+0.52%)
Jul 28, 2016	19.44	19.50	19.26	19.38	127,140	-0.08(-0.41%)
Jul 27, 2016	19.72	19.72	19.32	19.46	98,103	-0.17(-0.87%)
Jul 26, 2016	19.57	19.83	19.49	19.63	120,254	+0.10(+0.51%)
Jul 25, 2016	19.54	19.76	19.21	19.53	103,504	-0.07(-0.36%)
Jul 22, 2016	19.35	19.64	19.24	19.60	100,527	+0.27(+1.40%)
Jul 21, 2016	19.32	19.60	19.18	19.33	79,198	-0.13(-0.67%)
Jul 20, 2016	19.21	19.52	19.04	19.46	205,384	+0.22(+1.14%)
Jul 19, 2016	19.25	19.32	19.01	19.24	110,077	-0.09(-0.47%)
Jul 18, 2016	19.22	19.38	19.06	19.33	98,882	+0.09(+0.47%)
Jul 15, 2016	19.35	19.41	19.17	19.24	94,713	+0.04(+0.21%)
Jul 14, 2016	19.30	19.45	18.98	19.20	100,697	-0.10(-0.52%)
Jul 13, 2016	19.65	19.92	19.19	19.30	233,558	-0.20(-1.03%)
Jul 12, 2016	19.49	19.61	19.29	19.50	190,716	+0.21(+1.09%)
Jul 11, 2016	18.80	19.48	18.67	19.29	227,931	+0.65(+3.49%)
Jul 08, 2016	17.86	18.70	17.69	18.64	399,915	+0.95(+5.37%)
Jul 07, 2016	17.47	17.86	17.47	17.69	180,293	+0.21(+1.20%)
Jul 06, 2016	17.21	17.54	17.17	17.48	125,116	+0.13(+0.75%)
Jul 05, 2016	17.71	17.71	17.26	17.35	124,639	-0.42(-2.36%)
Jul 01, 2016	17.75	17.77	17.77	17.77	90,700	+0.10(+0.57%)
Jun 30, 2016	17.25	17.70	17.02	17.67	214,752	+0.49(+2.85%)
Jun 29, 2016	16.82	17.21	16.76	17.18	190,819	+0.57(+3.43%)
Jun 28, 2016	16.33	16.86	16.33	16.61	164,300	+0.46(+2.85%)
Jun 27, 2016	16.75	16.75	15.89	16.15	252,060	-0.78(-4.61%)
Jun 24, 2016	17.05	17.25	16.72	16.93	349,537	-0.78(-4.40%)
Jun 23, 2016	17.68	17.88	17.47	17.71	93,868	+0.27(+1.55%)
Jun 22, 2016	17.85	17.95	17.30	17.44	197,774	-0.34(-1.91%)
Jun 21, 2016	17.89	17.94	17.54	17.78	117,236	+0.01(+0.06%)
Jun 20, 2016	17.69	18.10	17.69	17.77	104,356	+0.21(+1.20%)
Jun 17, 2016	17.78	18.02	17.56	17.56	353,339	-0.17(-0.96%)
Jun 16, 2016	17.63	17.82	17.33	17.73	135,852	+0.03(+0.17%)
Jun 15, 2016	17.81	18.09	17.69	17.70	128,620	-0.05(-0.28%)
Jun 14, 2016	17.65	18.00	17.55	17.75	163,834	+0.01(+0.06%)
Jun 13, 2016	17.84	18.10	17.54	17.74	239,788	-0.27(-1.50%)
Jun 10, 2016	18.54	18.59	17.71	18.01	432,996	-0.71(-3.79%)
Jun 09, 2016	19.19	19.27	18.70	18.72	88,556	-0.53(-2.75%)
Jun 08, 2016	18.97	19.42	18.93	19.25	235,848	+0.27(+1.42%)
Jun 07, 2016	18.90	19.12	18.76	18.98	223,019	+0.10(+0.53%)
Jun 06, 2016	18.32	19.02	18.32	18.88	147,125	+0.53(+2.89%)
Jun 03, 2016	18.79	18.82	18.31	18.35	79,019	-0.40(-2.13%)
Jun 02, 2016	18.49	18.77	18.47	18.75	83,153	+0.14(+0.75%)
Jun 01, 2016	18.13	18.79	18.08	18.61	173,034	+0.32(+1.75%)
May 31, 2016	18.09	18.32	17.86	18.29	142,687	+0.27(+1.50%)
May 27, 2016	18.15	18.02	18.02	18.02	128,600	-0.15(-0.83%)
May 26, 2016	18.52	18.52	18.15	18.17	95,135	-0.33(-1.78%)
May 25, 2016	18.73	19.07	18.48	18.50	181,593	-0.15(-0.80%)
May 24, 2016	18.35	18.78	18.22	18.65	171,969	+0.38(+2.08%)
May 23, 2016	18.40	18.54	18.21	18.27	142,957	-0.17(-0.92%)
May 20, 2016	18.26	18.46	18.01	18.44	137,544	+0.19(+1.04%)
May 19, 2016	18.04	18.38	17.62	18.25	172,883	+0.11(+0.61%)
May 18, 2016	18.40	18.68	18.01	18.14	152,768	-0.27(-1.47%)
May 17, 2016	18.77	19.00	18.18	18.41	171,457	-0.36(-1.92%)
May 16, 2016	18.79	19.10	18.71	18.77	141,064	-0.02(-0.11%)
May 13, 2016	18.80	19.10	18.63	18.79	111,426	-0.10(-0.53%)
May 12, 2016	19.60	19.62	18.67	18.89	194,726	-0.56(-2.88%)
May 11, 2016	19.73	19.98	19.43	19.45	68,927	-0.28(-1.42%)
May 10, 2016	20.05	20.05	19.66	19.73	85,486	-0.16(-0.80%)
May 09, 2016	19.77	20.19	19.66	19.89	173,024	+0.04(+0.20%)
May 06, 2016	20.05	20.59	19.76	19.85	175,538	-0.35(-1.73%)
May 05, 2016	20.48	20.73	20.12	20.20	289,945	-0.12(-0.59%)
May 04, 2016	19.06	20.58	19.06	20.32	374,629	+0.11(+0.54%)
May 03, 2016	19.84	20.28	19.71	20.21	159,389	+0.15(+0.75%)

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.