Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.41	22.63	21.09	22.34	40,484	+0.83(+3.86%)
Jul 28, 2016	22.68	22.70	21.28	21.51	71,859	-1.10(-4.87%)
Jul 27, 2016	22.88	23.15	22.36	22.61	51,699	-0.33(-1.44%)
Jul 26, 2016	23.85	23.90	22.02	22.94	107,262	-0.84(-3.53%)
Jul 25, 2016	23.17	23.89	23.01	23.78	62,566	+0.41(+1.75%)
Jul 22, 2016	23.54	23.57	23.25	23.37	34,700	-0.07(-0.30%)
Jul 21, 2016	23.72	23.85	23.28	23.44	23,652	-0.12(-0.51%)
Jul 20, 2016	23.44	23.84	23.30	23.56	31,627	+0.12(+0.51%)
Jul 19, 2016	23.21	23.70	23.14	23.44	56,561	+0.00(+0.00%)
Jul 18, 2016	22.91	23.48	22.80	23.44	54,755	+0.38(+1.65%)
Jul 15, 2016	22.84	23.46	22.51	23.06	49,547	+0.41(+1.81%)
Jul 14, 2016	22.94	23.06	22.56	22.65	26,260	-0.07(-0.31%)
Jul 13, 2016	23.00	23.30	22.60	22.72	46,557	-0.21(-0.92%)
Jul 12, 2016	22.77	23.50	22.48	22.93	88,173	+0.43(+1.91%)
Jul 11, 2016	21.22	22.55	20.27	22.50	108,060	+1.47(+6.99%)
Jul 08, 2016	21.13	21.67	20.81	21.03	58,711	-0.07(-0.33%)
Jul 07, 2016	21.12	21.39	20.90	21.10	41,853	+0.67(+3.28%)
Jul 05, 2016	20.00	20.75	19.78	20.43	53,965	+0.04(+0.20%)
Jul 01, 2016	20.46	20.39	20.39	20.39	33,900	+0.03(+0.15%)
Jun 30, 2016	19.69	20.73	19.42	20.36	48,039	+0.42(+2.11%)
Jun 29, 2016	20.75	21.17	19.65	19.94	82,361	-0.76(-3.67%)
Jun 28, 2016	20.51	21.32	20.30	20.70	35,890	+0.44(+2.17%)
Jun 27, 2016	21.52	21.52	19.90	20.26	97,196	-1.04(-4.88%)
Jun 24, 2016	20.69	22.56	19.68	21.30	124,066	-0.53(-2.43%)
Jun 23, 2016	20.95	21.94	20.67	21.83	106,678	+1.06(+5.10%)
Jun 22, 2016	20.38	21.38	20.32	20.77	66,267	+0.49(+2.42%)
Jun 21, 2016	20.68	20.98	20.11	20.28	51,305	-0.40(-1.93%)
Jun 20, 2016	20.10	21.30	20.10	20.68	87,514	+0.68(+3.40%)
Jun 17, 2016	20.13	20.36	19.38	20.00	44,602	-0.14(-0.70%)
Jun 16, 2016	19.67	20.57	18.95	20.14	87,207	+0.48(+2.44%)
Jun 15, 2016	20.30	21.09	19.62	19.66	109,730	-0.69(-3.39%)
Jun 14, 2016	19.00	20.75	18.88	20.35	204,645	+1.35(+7.11%)
Jun 13, 2016	17.78	19.13	17.78	19.00	81,518	+1.14(+6.38%)
Jun 10, 2016	18.27	18.31	17.59	17.86	40,426	-0.51(-2.78%)
Jun 09, 2016	17.77	18.46	17.77	18.37	125,770	+0.62(+3.49%)
Jun 08, 2016	17.48	17.95	17.40	17.75	65,894	+0.27(+1.54%)
Jun 07, 2016	16.50	17.61	16.45	17.48	115,577	+0.98(+5.94%)
Jun 06, 2016	16.40	16.50	16.10	16.50	23,586	+0.07(+0.43%)
Jun 03, 2016	16.45	16.50	16.10	16.43	30,243	-0.01(-0.06%)
Jun 02, 2016	16.11	16.50	15.85	16.44	35,176	+0.40(+2.49%)
Jun 01, 2016	16.02	16.33	15.35	16.04	32,985	+0.12(+0.75%)
May 31, 2016	16.10	16.30	15.79	15.92	25,474	+0.02(+0.13%)
May 27, 2016	16.02	15.90	15.90	15.90	6,200	-0.23(-1.43%)
May 26, 2016	16.30	16.30	15.77	16.13	12,057	-0.02(-0.12%)
May 25, 2016	16.50	16.70	16.04	16.15	29,569	-0.34(-2.06%)
May 24, 2016	16.20	16.52	16.20	16.49	22,447	+0.31(+1.92%)
May 23, 2016	16.10	16.52	15.87	16.18	31,581	+0.11(+0.68%)
May 20, 2016	15.88	16.21	15.75	16.07	19,561	+0.32(+2.03%)
May 19, 2016	16.06	16.36	15.75	15.75	23,616	-0.34(-2.08%)
May 18, 2016	15.83	16.55	15.83	16.09	28,216	+0.26(+1.61%)
May 17, 2016	16.39	16.50	15.70	15.83	34,568	-0.61(-3.71%)
May 16, 2016	15.94	16.98	15.94	16.44	57,581	+0.55(+3.46%)
May 13, 2016	15.67	16.30	15.67	15.89	25,135	+0.17(+1.08%)
May 12, 2016	15.80	15.84	15.25	15.72	40,179	+0.02(+0.13%)
May 11, 2016	15.87	16.07	15.67	15.70	35,080	-0.51(-3.15%)
May 10, 2016	14.50	16.24	14.50	16.21	130,058	+2.22(+15.87%)
May 09, 2016	14.08	14.23	13.95	13.99	34,060	-0.14(-0.99%)
May 06, 2016	14.72	14.81	14.00	14.13	42,605	-0.57(-3.88%)
May 05, 2016	14.72	14.81	14.46	14.70	30,941	+0.34(+2.37%)
May 04, 2016	14.55	14.78	14.26	14.36	17,007	-0.23(-1.58%)
May 03, 2016	14.28	14.63	14.18	14.59	18,167	+0.17(+1.18%)

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.