Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.28	20.50	20.22	20.39	633,780	+0.09(+0.46%)
Jul 28, 2016	20.65	20.87	20.20	20.29	412,444	-0.33(-1.59%)
Jul 27, 2016	20.40	20.78	20.40	20.62	775,204	+0.30(+1.48%)
Jul 26, 2016	20.38	20.63	20.18	20.32	741,548	-0.09(-0.46%)
Jul 25, 2016	20.36	20.62	20.28	20.42	862,543	+0.08(+0.37%)
Jul 22, 2016	20.04	20.43	19.78	20.34	716,959	+0.21(+1.03%)
Jul 21, 2016	20.29	20.53	20.02	20.14	915,036	-0.25(-1.24%)
Jul 20, 2016	20.19	20.41	20.03	20.39	1,579,562	+0.20(+0.98%)
Jul 19, 2016	20.73	21.11	20.01	20.19	1,898,201	-0.64(-3.06%)
Jul 18, 2016	20.77	21.20	20.34	20.83	827,353	+0.09(+0.45%)
Jul 15, 2016	20.79	21.06	20.56	20.74	1,179,150	+0.06(+0.27%)
Jul 14, 2016	20.45	20.95	20.45	20.68	1,360,023	+0.22(+1.05%)
Jul 13, 2016	20.55	20.78	20.31	20.46	675,684	-0.07(-0.37%)
Jul 12, 2016	20.42	20.75	19.96	20.54	926,768	+0.18(+0.88%)
Jul 11, 2016	20.25	20.68	20.14	20.36	1,144,738	+0.14(+0.70%)
Jul 08, 2016	19.55	20.40	19.36	20.22	1,332,071	+0.86(+4.46%)
Jul 07, 2016	19.08	19.52	19.01	19.36	872,571	+0.48(+2.53%)
Jul 05, 2016	19.07	19.21	18.61	18.88	764,519	-0.14(-0.74%)
Jul 01, 2016	18.83	19.02	19.02	19.02	895,170	+0.08(+0.40%)
Jun 30, 2016	18.85	19.06	18.70	18.94	1,351,801	+0.11(+0.60%)
Jun 29, 2016	18.72	19.04	18.57	18.83	1,376,225	+0.39(+2.14%)
Jun 28, 2016	18.41	18.78	18.27	18.44	2,131,307	+0.24(+1.34%)
Jun 27, 2016	19.18	19.22	17.86	18.19	3,245,423	-0.99(-5.18%)
Jun 24, 2016	16.96	19.68	16.62	19.19	11,656,910	+3.43(+21.80%)
Jun 23, 2016	16.49	16.69	15.61	15.75	3,750,722	-0.65(-3.95%)
Jun 22, 2016	16.62	17.09	16.18	16.40	1,825,679	-0.05(-0.29%)
Jun 21, 2016	16.33	16.54	16.23	16.45	1,103,948	+0.10(+0.63%)
Jun 20, 2016	16.41	16.79	16.28	16.34	1,509,155	+0.17(+1.04%)
Jun 17, 2016	16.11	16.35	15.99	16.18	1,518,701	+0.12(+0.76%)
Jun 16, 2016	16.14	16.32	15.76	16.05	1,986,464	-0.25(-1.55%)
Jun 15, 2016	16.13	16.55	16.08	16.31	1,082,681	+0.23(+1.46%)
Jun 14, 2016	16.05	16.19	15.78	16.07	892,675	+0.04(+0.23%)
Jun 13, 2016	16.22	16.27	15.98	16.03	906,202	-0.25(-1.56%)
Jun 10, 2016	16.28	16.48	16.04	16.29	855,018	-0.19(-1.14%)
Jun 09, 2016	16.77	16.77	16.28	16.48	805,916	-0.37(-2.17%)
Jun 08, 2016	16.68	16.89	16.50	16.84	699,063	+0.15(+0.90%)
Jun 07, 2016	16.74	16.91	16.60	16.69	1,191,740	-0.08(-0.50%)
Jun 06, 2016	17.36	17.36	16.70	16.78	835,071	-0.23(-1.32%)
Jun 03, 2016	17.13	17.22	16.95	17.00	1,037,542	-0.21(-1.20%)
Jun 02, 2016	17.25	17.45	16.99	17.21	797,504	-0.05(-0.27%)
Jun 01, 2016	16.93	17.32	16.90	17.25	788,485	+0.24(+1.43%)
May 31, 2016	17.09	17.12	16.83	17.01	1,271,281	+0.00(+0.00%)
May 27, 2016	16.45	17.01	17.01	17.01	1,119,842	+0.56(+3.42%)
May 26, 2016	16.33	16.55	16.24	16.45	1,192,275	+0.23(+1.39%)
May 25, 2016	16.00	16.28	15.95	16.22	1,198,960	+0.23(+1.41%)
May 24, 2016	15.89	16.06	15.68	16.00	1,361,681	+0.01(+0.06%)
May 23, 2016	16.45	16.65	15.96	15.99	1,382,386	-0.42(-2.56%)
May 20, 2016	15.81	16.48	15.72	16.41	3,069,848	+0.30(+1.85%)
May 19, 2016	16.31	16.60	16.00	16.11	2,774,440	-0.23(-1.43%)
May 18, 2016	16.68	16.72	16.14	16.34	1,525,835	-0.47(-2.77%)
May 17, 2016	17.93	17.93	16.71	16.81	2,183,539	-1.18(-6.54%)
May 16, 2016	17.77	18.14	17.60	17.98	851,625	+0.19(+1.05%)
May 13, 2016	18.16	18.21	17.70	17.80	1,029,369	-0.50(-2.75%)
May 12, 2016	18.31	18.49	18.05	18.30	752,272	+0.09(+0.51%)
May 11, 2016	18.52	18.52	18.02	18.21	1,189,407	-0.61(-3.22%)
May 10, 2016	18.87	19.02	18.59	18.81	547,392	-0.11(-0.59%)
May 09, 2016	18.91	19.28	18.82	18.93	1,046,386	+0.08(+0.45%)
May 06, 2016	18.39	18.97	18.28	18.84	1,140,300	+0.35(+1.92%)
May 05, 2016	19.15	19.27	18.49	18.49	1,506,102	-0.59(-3.08%)
May 04, 2016	18.53	19.23	18.46	19.08	1,358,102	+0.44(+2.35%)
May 03, 2016	18.54	18.87	18.16	18.64	1,340,453	+0.12(+0.66%)

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.