Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.00	20.16	19.85	20.00	1,653,647	-0.05(-0.26%)
Jul 28, 2016	20.04	20.17	19.97	20.06	1,111,445	+0.03(+0.16%)
Jul 27, 2016	19.99	20.08	19.90	20.02	1,988,251	-0.03(-0.13%)
Jul 26, 2016	20.26	20.44	19.97	20.05	1,924,954	-0.24(-1.18%)
Jul 25, 2016	20.30	20.37	20.16	20.29	2,544,775	+0.03(+0.16%)
Jul 22, 2016	20.12	20.39	20.12	20.26	2,707,304	+0.34(+1.71%)
Jul 21, 2016	19.68	20.03	19.54	19.92	6,021,088	+0.36(+1.85%)
Jul 20, 2016	19.62	19.63	19.53	19.56	5,517,078	+0.00(+0.00%)
Jul 19, 2016	19.67	19.69	19.53	19.56	2,916,160	-0.11(-0.57%)
Jul 18, 2016	19.87	19.87	19.46	19.67	1,053,225	-0.14(-0.70%)
Jul 15, 2016	19.85	19.94	19.72	19.81	2,044,096	-0.02(-0.11%)
Jul 14, 2016	19.76	19.87	19.67	19.83	2,133,105	+0.13(+0.65%)
Jul 13, 2016	19.88	19.88	19.67	19.70	2,206,073	-0.05(-0.24%)
Jul 12, 2016	19.79	19.79	19.63	19.75	2,218,546	+0.10(+0.49%)
Jul 11, 2016	19.63	19.72	19.56	19.65	1,671,952	+0.07(+0.38%)
Jul 08, 2016	19.62	19.45	19.45	19.58	3,804,165	+0.13(+0.66%)
Jul 07, 2016	19.51	19.72	19.37	19.45	2,094,543	-0.10(-0.49%)
Jul 06, 2016	19.45	19.69	19.44	19.55	3,380,652	-0.02(-0.11%)
Jul 05, 2016	19.67	19.67	19.48	19.57	1,657,065	-0.11(-0.54%)
Jul 01, 2016	19.84	19.67	19.67	19.67	2,387,056	-0.24(-1.20%)
Jun 30, 2016	19.46	19.92	19.36	19.91	3,316,262	+0.45(+2.32%)
Jun 29, 2016	19.09	19.51	19.09	19.46	2,688,978	+0.49(+2.60%)
Jun 28, 2016	18.33	18.98	18.33	18.97	3,550,435	+0.78(+4.26%)
Jun 27, 2016	18.23	18.47	18.08	18.19	3,531,785	-0.22(-1.18%)
Jun 24, 2016	18.34	19.05	18.26	18.41	5,539,125	-0.58(-3.08%)
Jun 23, 2016	18.64	19.00	18.57	18.99	1,618,354	+0.42(+2.26%)
Jun 22, 2016	18.55	18.65	18.46	18.57	1,899,500	+0.03(+0.14%)
Jun 21, 2016	18.57	18.63	18.43	18.55	2,544,395	+0.07(+0.37%)
Jun 20, 2016	18.56	18.62	18.41	18.48	2,026,949	+0.02(+0.11%)
Jun 17, 2016	18.31	18.47	18.22	18.46	2,372,860	+0.11(+0.61%)
Jun 16, 2016	18.19	18.38	18.19	18.35	2,877,033	+0.02(+0.12%)
Jun 15, 2016	18.43	18.47	18.30	18.32	2,220,958	-0.10(-0.52%)
Jun 14, 2016	18.47	18.52	18.36	18.42	2,499,996	-0.05(-0.26%)
Jun 13, 2016	18.64	18.69	18.42	18.47	2,627,052	-0.33(-1.74%)
Jun 10, 2016	18.78	18.91	18.69	18.80	1,974,761	-0.15(-0.81%)
Jun 09, 2016	18.72	18.95	18.68	18.95	2,165,388	+0.18(+0.98%)
Jun 08, 2016	18.69	18.80	18.61	18.76	1,752,479	+0.02(+0.11%)
Jun 07, 2016	18.82	18.82	18.66	18.74	1,427,605	-0.03(-0.14%)
Jun 06, 2016	18.45	18.84	18.43	18.77	3,261,924	+0.41(+2.24%)
Jun 03, 2016	18.31	18.39	18.18	18.36	1,216,268	+0.02(+0.09%)
Jun 02, 2016	18.31	18.43	18.21	18.34	960,277	-0.02(-0.09%)
Jun 01, 2016	18.32	18.42	18.22	18.36	1,510,161	-0.09(-0.49%)
May 31, 2016	18.26	18.52	18.18	18.45	4,852,525	+0.21(+1.16%)
May 27, 2016	18.27	18.24	18.24	18.24	1,440,313	-0.09(-0.52%)
May 26, 2016	17.92	18.40	17.89	18.33	2,562,414	+0.35(+1.94%)
May 25, 2016	18.15	18.21	17.97	17.98	1,789,764	-0.18(-0.99%)
May 24, 2016	17.98	18.22	17.95	18.16	1,688,252	+0.26(+1.45%)
May 23, 2016	17.67	17.97	17.52	17.90	2,792,695	+0.22(+1.22%)
May 20, 2016	17.23	17.81	17.22	17.69	2,462,537	+0.43(+2.51%)
May 19, 2016	17.58	17.68	17.22	17.25	2,851,560	-0.42(-2.36%)
May 18, 2016	17.61	17.68	17.47	17.67	1,983,901	+0.01(+0.06%)
May 17, 2016	17.74	17.78	17.56	17.66	1,731,735	-0.11(-0.62%)
May 16, 2016	17.68	17.81	17.61	17.77	1,151,420	+0.07(+0.39%)
May 13, 2016	17.78	17.87	17.68	17.70	1,536,796	-0.12(-0.65%)
May 12, 2016	17.73	17.86	17.66	17.82	1,715,863	+0.14(+0.81%)
May 11, 2016	17.66	17.78	17.55	17.68	2,479,443	-0.02(-0.09%)
May 10, 2016	17.80	17.86	17.62	17.69	2,529,526	-0.12(-0.68%)
May 09, 2016	17.36	17.90	17.36	17.81	3,553,202	+0.45(+2.58%)
May 06, 2016	17.26	17.37	17.19	17.36	2,670,799	+0.05(+0.27%)
May 05, 2016	17.28	17.39	17.24	17.32	1,565,723	+0.05(+0.28%)
May 04, 2016	17.20	17.30	17.15	17.27	1,486,862	-0.02(-0.09%)
May 03, 2016	17.06	17.32	16.97	17.29	2,724,052	+0.13(+0.77%)

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.