Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.94	22.16	21.37	21.90	9,385,012	-0.39(-1.75%)
Jul 28, 2016	21.92	22.31	21.71	22.29	6,044,447	+0.38(+1.72%)
Jul 27, 2016	22.24	22.58	21.74	21.91	6,568,305	-0.27(-1.23%)
Jul 26, 2016	21.38	22.20	21.19	22.18	6,487,536	+0.69(+3.21%)
Jul 25, 2016	21.62	21.76	21.40	21.49	6,318,063	-0.10(-0.44%)
Jul 22, 2016	21.45	21.71	21.23	21.59	6,732,491	+0.25(+1.15%)
Jul 21, 2016	20.84	21.57	20.78	21.34	10,877,781	+0.49(+2.36%)
Jul 20, 2016	20.53	20.85	20.31	20.85	5,501,286	+0.35(+1.70%)
Jul 19, 2016	20.75	20.89	20.31	20.50	4,902,535	-0.11(-0.53%)
Jul 18, 2016	19.96	20.83	19.83	20.61	10,404,162	+0.85(+4.32%)
Jul 15, 2016	20.10	20.12	19.35	19.76	9,426,538	-0.20(-0.99%)
Jul 14, 2016	20.53	20.71	19.85	19.96	11,389,748	-0.44(-2.15%)
Jul 13, 2016	20.06	20.61	19.81	20.39	15,426,732	+0.33(+1.64%)
Jul 12, 2016	18.79	20.19	18.78	20.06	43,139,168	+3.60(+21.83%)
Jul 11, 2016	16.50	16.63	16.37	16.47	7,619,004	+0.05(+0.33%)
Jul 08, 2016	16.54	16.22	16.22	16.41	9,318,353	+0.19(+1.18%)
Jul 07, 2016	16.42	16.64	16.07	16.22	10,962,102	+0.39(+2.46%)
Jul 05, 2016	16.26	16.27	15.65	15.83	5,536,503	-0.59(-3.62%)
Jul 01, 2016	16.55	16.43	16.43	16.43	7,232,429	-0.23(-1.35%)
Jun 30, 2016	16.27	16.66	15.86	16.65	12,192,278	+0.28(+1.71%)
Jun 29, 2016	15.89	16.45	15.66	16.37	13,156,859	+0.97(+6.30%)
Jun 28, 2016	14.68	15.45	14.65	15.40	9,017,917	+1.13(+7.95%)
Jun 27, 2016	15.72	15.77	14.20	14.27	9,764,082	-1.57(-9.89%)
Jun 24, 2016	16.00	16.35	15.73	15.83	9,503,271	-0.90(-5.39%)
Jun 23, 2016	16.52	16.86	16.48	16.74	6,895,961	+0.42(+2.56%)
Jun 22, 2016	16.31	16.57	16.25	16.32	5,776,902	+0.01(+0.04%)
Jun 21, 2016	15.98	16.35	15.86	16.31	5,193,533	+0.29(+1.83%)
Jun 20, 2016	16.09	16.39	15.93	16.02	6,368,718	+0.14(+0.90%)
Jun 17, 2016	15.59	15.97	15.53	15.87	11,193,602	+0.36(+2.34%)
Jun 16, 2016	15.46	15.52	15.09	15.51	6,250,716	-0.02(-0.11%)
Jun 15, 2016	15.67	15.91	15.42	15.53	6,392,132	-0.03(-0.20%)
Jun 14, 2016	15.41	15.78	15.25	15.56	5,868,991	+0.05(+0.35%)
Jun 13, 2016	15.80	16.03	15.49	15.51	7,899,290	-0.31(-1.99%)
Jun 10, 2016	16.26	16.36	15.80	15.82	8,190,340	-0.68(-4.14%)
Jun 09, 2016	16.46	16.56	16.16	16.50	9,237,656	-0.08(-0.45%)
Jun 08, 2016	16.92	17.02	16.44	16.58	10,396,036	-0.27(-1.62%)
Jun 07, 2016	16.38	16.95	16.37	16.85	8,397,820	+0.52(+3.18%)
Jun 06, 2016	16.13	16.39	16.11	16.33	5,925,181	+0.17(+1.06%)
Jun 03, 2016	16.19	16.34	15.94	16.16	11,266,523	-0.08(-0.46%)
Jun 02, 2016	15.89	16.28	15.80	16.24	12,128,767	+0.51(+3.22%)
Jun 01, 2016	15.24	15.76	15.07	15.73	9,840,473	+0.31(+1.99%)
May 31, 2016	14.90	15.45	14.77	15.42	12,026,051	+0.62(+4.16%)
May 27, 2016	14.71	14.81	14.81	14.81	6,093,677	+0.08(+0.51%)
May 26, 2016	14.65	14.81	14.47	14.73	7,670,529	+0.05(+0.33%)
May 25, 2016	14.51	14.88	14.49	14.68	9,975,291	+0.41(+2.87%)
May 24, 2016	14.40	14.42	14.14	14.27	7,125,691	+0.05(+0.38%)
May 23, 2016	14.12	14.41	13.95	14.22	6,295,923	+0.27(+1.91%)
May 20, 2016	14.04	14.30	13.87	13.95	10,529,627	-0.08(-0.54%)
May 19, 2016	13.78	14.06	13.68	14.03	13,041,284	+0.19(+1.38%)
May 18, 2016	13.39	14.04	13.38	13.84	11,500,712	+0.41(+3.08%)
May 17, 2016	13.01	13.85	13.01	13.42	10,481,863	+0.32(+2.48%)
May 16, 2016	13.04	13.24	12.98	13.10	10,602,416	+0.05(+0.37%)
May 13, 2016	12.80	13.31	12.74	13.05	9,518,782	+0.21(+1.60%)
May 12, 2016	12.89	12.90	12.59	12.85	14,806,518	+0.05(+0.37%)
May 11, 2016	13.13	13.29	12.78	12.80	7,890,275	-0.36(-2.75%)
May 10, 2016	12.82	13.25	12.72	13.16	8,924,216	+0.27(+2.07%)
May 09, 2016	13.07	13.18	12.79	12.89	13,057,276	-0.14(-1.10%)
May 06, 2016	13.22	13.26	12.86	13.04	12,370,273	-0.21(-1.60%)
May 05, 2016	13.37	13.52	13.17	13.25	11,931,513	-0.09(-0.69%)
May 04, 2016	13.12	13.56	13.08	13.34	17,681,570	+0.47(+3.65%)
May 03, 2016	13.49	13.55	12.78	12.87	20,691,208	-0.69(-5.08%)

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.