Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.97	26.10	24.88	25.96	17,491,066	+0.56(+2.19%)
Jul 28, 2016	23.62	25.42	23.17	25.40	19,231,572	+1.33(+5.53%)
Jul 27, 2016	23.80	24.82	23.36	24.07	37,616,104	+2.40(+11.07%)
Jul 26, 2016	20.02	22.04	19.97	21.67	25,308,024	+1.55(+7.70%)
Jul 25, 2016	19.82	20.22	19.70	20.12	11,104,313	+0.14(+0.71%)
Jul 22, 2016	19.38	19.99	19.15	19.98	9,688,579	+0.60(+3.12%)
Jul 21, 2016	19.45	19.97	19.17	19.38	10,258,657	+0.13(+0.69%)
Jul 20, 2016	19.16	19.41	18.59	19.25	14,839,000	-0.51(-2.58%)
Jul 19, 2016	20.04	20.06	19.41	19.76	13,587,676	-0.76(-3.68%)
Jul 18, 2016	20.28	20.55	19.98	20.51	7,982,510	+0.04(+0.18%)
Jul 15, 2016	19.94	20.68	19.93	20.47	9,261,769	+0.38(+1.88%)
Jul 14, 2016	20.09	20.30	19.54	20.10	13,503,983	+0.15(+0.76%)
Jul 13, 2016	20.16	20.20	19.33	19.94	14,376,030	+0.01(+0.05%)
Jul 12, 2016	19.42	20.07	19.15	19.94	20,729,476	+1.04(+5.50%)
Jul 11, 2016	18.29	19.01	18.29	18.90	14,963,097	+0.93(+5.15%)
Jul 08, 2016	17.41	18.03	17.09	17.97	15,123,499	+0.88(+5.14%)
Jul 07, 2016	17.08	17.64	16.83	17.09	13,193,178	+0.14(+0.84%)
Jul 06, 2016	16.85	17.06	16.45	16.95	12,444,618	+0.29(+1.76%)
Jul 05, 2016	17.04	17.17	16.38	16.66	13,278,012	-0.59(-3.45%)
Jul 01, 2016	15.77	17.25	17.25	17.25	24,367,932	+1.33(+8.36%)
Jun 30, 2016	15.22	15.94	14.96	15.92	15,366,470	+0.84(+5.57%)
Jun 29, 2016	15.29	15.42	14.98	15.08	12,661,827	+0.15(+1.01%)
Jun 28, 2016	14.76	15.21	14.42	14.93	13,819,654	+0.62(+4.36%)
Jun 27, 2016	15.06	15.27	13.98	14.31	13,735,945	-0.79(-5.25%)
Jun 24, 2016	15.91	16.62	15.02	15.10	23,034,964	-1.94(-11.36%)
Jun 23, 2016	16.57	17.07	16.32	17.04	12,597,139	+0.87(+5.37%)
Jun 22, 2016	16.66	16.79	15.87	16.17	13,270,234	-0.26(-1.61%)
Jun 21, 2016	17.13	17.19	16.00	16.43	17,786,686	-0.85(-4.92%)
Jun 20, 2016	17.28	17.67	17.09	17.28	13,247,930	+0.30(+1.78%)
Jun 17, 2016	17.00	17.56	16.88	16.98	20,371,062	+0.10(+0.62%)
Jun 16, 2016	16.53	16.90	16.06	16.88	13,693,749	+0.22(+1.30%)
Jun 15, 2016	16.05	16.91	16.05	16.66	17,714,080	+1.23(+7.96%)
Jun 14, 2016	16.02	16.26	15.13	15.43	16,583,451	-0.72(-4.44%)
Jun 13, 2016	16.17	16.63	15.94	16.15	13,847,507	-0.16(-0.98%)
Jun 10, 2016	16.15	16.61	15.92	16.31	14,530,095	-0.16(-0.97%)
Jun 09, 2016	16.34	16.67	15.95	16.47	15,920,919	-0.25(-1.47%)
Jun 08, 2016	15.70	16.92	15.63	16.72	27,782,458	+1.67(+11.11%)
Jun 07, 2016	15.02	15.30	14.90	15.04	11,367,544	-0.08(-0.50%)
Jun 06, 2016	14.65	15.16	14.64	15.12	15,925,146	+0.69(+4.78%)
Jun 03, 2016	14.28	14.81	14.18	14.43	20,238,172	+0.39(+2.76%)
Jun 02, 2016	13.26	14.14	13.17	14.04	15,764,182	+0.76(+5.69%)
Jun 01, 2016	13.48	13.60	12.96	13.29	15,514,381	-0.38(-2.76%)
May 31, 2016	13.83	14.34	13.57	13.66	17,731,154	+0.08(+0.63%)
May 27, 2016	14.00	13.58	13.58	13.58	14,352,154	-0.35(-2.51%)
May 26, 2016	14.35	14.50	13.70	13.93	20,733,458	+0.44(+3.29%)
May 25, 2016	13.00	13.53	12.92	13.49	15,821,524	+0.69(+5.39%)
May 24, 2016	13.10	13.40	12.72	12.80	12,971,652	-0.26(-1.95%)
May 23, 2016	12.34	13.29	12.28	13.05	14,736,612	+0.43(+3.44%)
May 20, 2016	12.98	13.12	12.41	12.62	16,751,603	-0.09(-0.74%)
May 19, 2016	12.34	13.11	12.06	12.71	21,185,794	+0.20(+1.58%)
May 18, 2016	13.30	13.30	12.44	12.51	19,980,320	-0.83(-6.23%)
May 17, 2016	13.69	13.86	13.06	13.34	21,305,044	-0.04(-0.28%)
May 16, 2016	13.59	14.45	13.32	13.38	23,440,846	+0.18(+1.36%)
May 13, 2016	13.83	13.93	13.15	13.20	20,073,088	-0.78(-5.60%)
May 12, 2016	15.74	15.80	13.95	13.99	25,161,480	-1.61(-10.35%)
May 11, 2016	15.61	16.03	15.19	15.60	14,784,514	-0.09(-0.54%)
May 10, 2016	15.34	15.71	14.78	15.69	22,611,286	+0.36(+2.34%)
May 09, 2016	16.98	17.02	15.26	15.33	22,963,690	-2.46(-13.85%)
May 06, 2016	17.53	18.36	17.26	17.79	16,833,772	-0.06(-0.32%)
May 05, 2016	18.04	18.46	17.59	17.85	15,362,628	+0.05(+0.26%)
May 04, 2016	17.48	18.52	17.16	17.80	17,579,240	-0.05(-0.26%)
May 03, 2016	18.68	18.68	17.39	17.85	23,737,586	-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.