Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.57	25.31	24.31	25.28	2,069,293	+0.62(+2.51%)
Jul 28, 2016	24.62	25.11	24.25	24.66	1,496,699	+0.04(+0.16%)
Jul 27, 2016	24.59	24.85	24.00	24.62	1,617,598	+0.28(+1.15%)
Jul 26, 2016	23.41	24.49	23.28	24.34	2,031,666	+0.67(+2.83%)
Jul 25, 2016	24.03	24.07	23.34	23.67	1,882,104	-0.22(-0.92%)
Jul 22, 2016	22.91	24.48	22.61	23.89	3,094,681	+1.24(+5.47%)
Jul 21, 2016	22.52	23.41	22.33	22.65	2,374,006	+0.19(+0.85%)
Jul 20, 2016	20.86	22.61	20.30	22.46	3,142,419	+1.32(+6.24%)
Jul 19, 2016	21.20	21.73	21.01	21.14	1,820,099	+0.19(+0.91%)
Jul 18, 2016	20.93	21.50	20.42	20.95	2,317,709	+0.09(+0.43%)
Jul 15, 2016	20.23	20.91	19.71	20.86	2,560,344	+0.42(+2.05%)
Jul 14, 2016	21.40	21.52	20.08	20.44	2,672,700	-0.89(-4.17%)
Jul 13, 2016	22.30	22.48	20.79	21.33	2,416,878	-0.67(-3.05%)
Jul 12, 2016	21.50	22.44	21.02	22.00	3,065,070	+0.63(+2.95%)
Jul 11, 2016	22.60	22.75	21.31	21.37	3,640,132	-1.25(-5.53%)
Jul 08, 2016	20.77	22.80	20.92	22.62	3,687,474	+1.70(+8.13%)
Jul 07, 2016	20.94	21.20	20.45	20.92	3,268,488	+0.65(+3.21%)
Jul 05, 2016	19.96	20.75	19.47	20.27	2,396,525	+0.02(+0.10%)
Jul 01, 2016	19.08	20.25	20.25	20.25	3,020,200	+1.18(+6.19%)
Jun 30, 2016	18.56	19.30	18.29	19.07	2,205,882	+0.41(+2.20%)
Jun 29, 2016	17.88	18.74	17.64	18.66	3,341,061	+0.85(+4.77%)
Jun 28, 2016	17.05	17.89	17.05	17.81	1,954,210	+0.86(+5.07%)
Jun 27, 2016	18.22	18.75	16.65	16.95	3,038,384	-1.57(-8.48%)
Jun 24, 2016	17.07	18.88	17.00	18.52	3,887,052	+0.64(+3.58%)
Jun 23, 2016	17.31	18.10	17.03	17.88	3,401,649	+0.47(+2.70%)
Jun 22, 2016	16.86	18.04	16.52	17.41	2,594,296	+0.36(+2.11%)
Jun 21, 2016	17.77	17.90	16.92	17.05	3,494,295	-0.80(-4.48%)
Jun 20, 2016	17.60	18.08	17.20	17.85	2,379,081	+0.49(+2.82%)
Jun 17, 2016	17.74	17.84	17.10	17.36	3,470,788	-0.02(-0.12%)
Jun 16, 2016	18.76	18.90	17.03	17.38	4,179,434	-1.49(-7.90%)
Jun 15, 2016	18.92	19.24	18.76	18.87	2,449,979	-0.21(-1.10%)
Jun 14, 2016	19.13	19.85	18.75	19.08	2,986,410	-0.33(-1.70%)
Jun 13, 2016	19.66	20.29	19.19	19.41	3,443,875	-0.54(-2.71%)
Jun 10, 2016	20.48	20.75	19.67	19.95	3,756,176	-1.04(-4.95%)
Jun 09, 2016	20.18	21.70	19.66	20.99	13,745,563	+1.55(+7.97%)
Jun 08, 2016	19.18	19.68	18.35	19.44	7,215,791	-0.23(-1.17%)
Jun 07, 2016	21.19	21.88	19.11	19.67	18,932,964	+3.62(+22.55%)
Jun 06, 2016	15.65	16.21	15.06	16.05	4,593,646	+0.48(+3.08%)
Jun 03, 2016	15.91	16.44	15.25	15.57	6,057,912	-0.14(-0.89%)
Jun 02, 2016	19.90	19.98	14.87	15.71	20,679,088	-5.70(-26.62%)
Jun 01, 2016	20.80	21.80	20.17	21.41	4,080,900	+0.48(+2.29%)
May 31, 2016	21.84	22.28	20.22	20.93	6,880,300	-0.26(-1.23%)
May 27, 2016	22.25	21.19	21.19	21.19	6,599,500	-1.01(-4.55%)
May 26, 2016	23.16	24.28	21.85	22.20	8,475,320	-1.15(-4.93%)
May 25, 2016	22.15	23.72	20.83	23.35	21,347,468	+4.91(+26.63%)
May 24, 2016	18.29	18.97	17.57	18.44	5,554,259	+0.96(+5.49%)
May 23, 2016	19.38	20.14	17.12	17.48	7,146,597	-1.67(-8.72%)
May 20, 2016	18.50	19.28	17.85	19.15	7,477,212	+1.55(+8.81%)
May 19, 2016	17.00	17.88	16.95	17.60	2,403,598	+0.49(+2.86%)
May 18, 2016	17.19	17.45	16.84	17.11	1,520,907	+0.03(+0.18%)
May 17, 2016	17.54	18.01	16.93	17.08	2,862,666	-0.58(-3.28%)
May 16, 2016	17.33	18.03	17.22	17.66	3,091,558	+0.48(+2.79%)
May 13, 2016	16.16	17.22	15.85	17.18	2,197,187	+0.93(+5.72%)
May 12, 2016	17.41	17.52	16.12	16.25	2,651,634	-1.28(-7.30%)
May 11, 2016	18.03	18.26	17.50	17.53	2,238,027	-0.22(-1.24%)
May 10, 2016	18.00	18.00	17.11	17.75	2,663,954	+0.12(+0.68%)
May 09, 2016	17.79	18.62	17.31	17.63	5,019,141	-0.07(-0.40%)
May 06, 2016	16.57	18.25	16.05	17.70	7,040,893	+0.94(+5.61%)
May 05, 2016	16.94	18.01	15.83	16.76	10,312,955	-0.46(-2.67%)
May 04, 2016	17.73	18.36	16.62	17.22	8,795,813	-0.80(-4.44%)
May 03, 2016	18.32	19.84	17.65	18.02	27,850,232	+0.10(+0.56%)

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.