Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.08	22.30	21.52	22.04	9,323,029	-0.39(-1.75%)
Jul 28, 2016	22.07	22.46	21.86	22.43	6,004,526	+0.38(+1.72%)
Jul 27, 2016	22.39	22.73	21.88	22.06	6,524,925	-0.28(-1.23%)
Jul 26, 2016	21.53	22.35	21.33	22.33	6,444,689	+0.70(+3.21%)
Jul 25, 2016	21.76	21.91	21.54	21.64	6,276,336	-0.10(-0.44%)
Jul 22, 2016	21.60	21.86	21.38	21.73	6,688,027	+0.25(+1.15%)
Jul 21, 2016	20.98	21.71	20.92	21.49	10,805,939	+0.50(+2.36%)
Jul 20, 2016	20.67	20.99	20.45	20.99	5,464,953	+0.35(+1.70%)
Jul 19, 2016	20.89	21.02	20.44	20.64	4,870,156	-0.11(-0.53%)
Jul 18, 2016	20.10	20.97	19.96	20.75	10,335,448	+0.86(+4.33%)
Jul 15, 2016	20.23	20.25	19.48	19.89	9,364,281	-0.20(-0.99%)
Jul 14, 2016	20.67	20.85	19.98	20.09	11,314,525	-0.44(-2.15%)
Jul 13, 2016	20.20	20.75	19.94	20.53	15,324,847	+0.33(+1.64%)
Jul 12, 2016	18.91	20.33	18.90	20.20	42,854,260	+3.62(+21.83%)
Jul 11, 2016	16.61	16.74	16.48	16.58	7,568,684	+0.06(+0.33%)
Jul 08, 2016	16.65	16.33	16.32	16.52	9,256,810	+0.19(+1.18%)
Jul 07, 2016	16.53	16.75	16.18	16.33	10,889,704	+0.39(+2.46%)
Jul 05, 2016	16.37	16.38	15.75	15.94	5,499,938	-0.60(-3.62%)
Jul 01, 2016	16.66	16.54	16.54	16.54	7,184,663	-0.23(-1.35%)
Jun 30, 2016	16.38	16.77	15.97	16.76	12,111,755	+0.28(+1.71%)
Jun 29, 2016	15.99	16.56	15.77	16.48	13,069,965	+0.98(+6.30%)
Jun 28, 2016	14.78	15.55	14.74	15.50	8,958,358	+1.14(+7.95%)
Jun 27, 2016	15.83	15.88	14.29	14.36	9,699,596	-1.58(-9.89%)
Jun 24, 2016	16.11	16.46	15.84	15.94	9,440,507	-0.91(-5.39%)
Jun 23, 2016	16.63	16.97	16.59	16.85	6,850,417	+0.42(+2.55%)
Jun 22, 2016	16.42	16.68	16.36	16.43	5,738,749	+0.01(+0.04%)
Jun 21, 2016	16.09	16.46	15.97	16.42	5,159,233	+0.30(+1.84%)
Jun 20, 2016	16.19	16.50	16.03	16.12	6,326,656	+0.14(+0.90%)
Jun 17, 2016	15.70	16.08	15.64	15.98	11,119,674	+0.36(+2.34%)
Jun 16, 2016	15.56	15.62	15.19	15.62	6,209,434	-0.02(-0.11%)
Jun 15, 2016	15.77	16.01	15.53	15.63	6,349,916	-0.03(-0.20%)
Jun 14, 2016	15.51	15.88	15.35	15.66	5,830,230	+0.06(+0.35%)
Jun 13, 2016	15.90	16.14	15.59	15.61	7,847,120	-0.32(-1.99%)
Jun 10, 2016	16.37	16.47	15.90	15.92	8,136,247	-0.69(-4.14%)
Jun 09, 2016	16.56	16.67	16.27	16.61	9,176,646	-0.08(-0.45%)
Jun 08, 2016	17.03	17.13	16.55	16.69	10,327,377	-0.28(-1.62%)
Jun 07, 2016	16.49	17.06	16.48	16.96	8,342,357	+0.52(+3.18%)
Jun 06, 2016	16.23	16.50	16.22	16.44	5,886,049	+0.17(+1.06%)
Jun 03, 2016	16.30	16.45	16.05	16.27	11,192,114	-0.08(-0.46%)
Jun 02, 2016	16.00	16.39	15.90	16.34	12,048,663	+0.51(+3.22%)
Jun 01, 2016	15.34	15.87	15.17	15.84	9,775,482	+0.31(+1.99%)
May 31, 2016	15.00	15.55	14.86	15.53	11,946,626	+0.62(+4.15%)
May 27, 2016	14.81	14.91	14.91	14.91	6,053,432	+0.08(+0.51%)
May 26, 2016	14.75	14.91	14.56	14.83	7,619,870	+0.05(+0.33%)
May 25, 2016	14.60	14.97	14.59	14.78	9,909,409	+0.41(+2.87%)
May 24, 2016	14.50	14.52	14.23	14.37	7,078,629	+0.06(+0.38%)
May 23, 2016	14.21	14.50	14.05	14.31	6,254,342	+0.27(+1.91%)
May 20, 2016	14.14	14.40	13.96	14.05	10,460,084	-0.08(-0.54%)
May 19, 2016	13.87	14.15	13.77	14.12	12,955,154	+0.19(+1.38%)
May 18, 2016	13.47	14.14	13.47	13.93	11,424,757	+0.42(+3.08%)
May 17, 2016	13.10	13.94	13.10	13.51	10,412,637	+0.33(+2.48%)
May 16, 2016	13.13	13.32	13.06	13.19	10,532,393	+0.05(+0.37%)
May 13, 2016	12.88	13.40	12.82	13.14	9,455,916	+0.21(+1.60%)
May 12, 2016	12.98	12.99	12.68	12.93	14,708,729	+0.05(+0.37%)
May 11, 2016	13.21	13.38	12.86	12.88	7,838,165	-0.36(-2.75%)
May 10, 2016	12.90	13.34	12.80	13.25	8,865,276	+0.27(+2.07%)
May 09, 2016	13.16	13.27	12.88	12.98	12,971,040	-0.14(-1.10%)
May 06, 2016	13.31	13.35	12.94	13.12	12,288,574	-0.21(-1.60%)
May 05, 2016	13.46	13.61	13.26	13.34	11,852,712	-0.09(-0.69%)
May 04, 2016	13.20	13.65	13.16	13.43	17,564,794	+0.47(+3.65%)
May 03, 2016	13.58	13.64	12.86	12.96	20,554,554	-0.69(-5.08%)

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.