Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.62	19.98	19.55	19.93	54,836,344	+0.33(+1.67%)
Jul 28, 2016	19.64	19.65	19.50	19.60	29,346,008	-0.08(-0.42%)
Jul 27, 2016	19.51	19.76	19.51	19.69	43,031,896	+0.18(+0.90%)
Jul 26, 2016	19.74	19.79	19.46	19.51	43,610,464	-0.26(-1.30%)
Jul 25, 2016	19.76	19.78	19.66	19.77	31,694,414	-0.08(-0.39%)
Jul 22, 2016	19.58	20.00	19.57	19.85	66,736,532	+0.27(+1.39%)
Jul 21, 2016	19.59	19.70	19.49	19.58	49,069,492	-0.09(-0.44%)
Jul 20, 2016	19.68	19.71	19.58	19.66	30,600,032	-0.03(-0.14%)
Jul 19, 2016	19.70	19.73	19.65	19.69	29,682,240	-0.04(-0.19%)
Jul 18, 2016	19.73	19.75	19.64	19.73	26,805,966	-0.02(-0.09%)
Jul 15, 2016	19.75	19.83	19.66	19.75	36,158,268	+0.06(+0.28%)
Jul 14, 2016	19.54	19.78	19.54	19.69	36,177,128	+0.08(+0.42%)
Jul 13, 2016	19.55	19.74	19.50	19.61	32,260,728	+0.08(+0.42%)
Jul 12, 2016	19.52	19.61	19.44	19.52	40,564,892	-0.05(-0.24%)
Jul 11, 2016	19.55	19.61	19.43	19.57	46,903,632	-0.05(-0.23%)
Jul 08, 2016	19.40	19.65	19.47	19.62	61,783,084	+0.14(+0.73%)
Jul 07, 2016	19.67	19.75	19.40	19.47	51,494,472	-0.37(-1.86%)
Jul 06, 2016	19.79	19.84	19.54	19.84	57,458,164	+0.11(+0.54%)
Jul 05, 2016	19.80	19.98	19.73	19.74	78,133,872	-0.05(-0.28%)
Jul 01, 2016	19.67	19.79	19.79	19.79	51,039,052	+0.12(+0.60%)
Jun 30, 2016	19.44	19.77	19.37	19.67	70,089,040	+0.31(+1.58%)
Jun 29, 2016	19.22	19.37	19.16	19.37	51,992,324	+0.24(+1.24%)
Jun 28, 2016	19.19	19.20	19.06	19.13	75,597,432	-0.00(-0.02%)
Jun 27, 2016	18.80	19.16	18.80	19.14	82,317,416	+0.23(+1.23%)
Jun 24, 2016	18.87	19.23	18.80	18.90	125,519,792	-0.16(-0.86%)
Jun 23, 2016	18.92	19.07	18.84	19.07	41,806,324	+0.26(+1.40%)
Jun 22, 2016	18.69	18.92	18.69	18.80	44,458,484	+0.10(+0.56%)
Jun 21, 2016	18.59	18.81	18.47	18.70	43,792,004	+0.13(+0.71%)
Jun 20, 2016	18.68	18.69	18.45	18.57	44,431,028	+0.02(+0.12%)
Jun 17, 2016	18.46	18.60	18.36	18.54	59,887,708	+0.11(+0.59%)
Jun 16, 2016	18.30	18.47	18.28	18.43	44,159,928	+0.09(+0.50%)
Jun 15, 2016	18.41	18.47	18.33	18.34	42,786,520	-0.04(-0.22%)
Jun 14, 2016	18.29	18.43	18.18	18.38	50,550,448	+0.09(+0.47%)
Jun 13, 2016	18.30	18.42	18.27	18.30	36,832,940	-0.06(-0.35%)
Jun 10, 2016	18.19	18.45	18.16	18.36	56,811,764	+0.11(+0.60%)
Jun 09, 2016	18.13	18.29	18.05	18.25	45,449,276	+0.10(+0.58%)
Jun 08, 2016	18.08	18.15	18.05	18.15	31,686,448	+0.03(+0.18%)
Jun 07, 2016	17.92	18.16	17.91	18.12	54,715,128	+0.20(+1.14%)
Jun 06, 2016	17.86	17.97	17.84	17.91	36,766,032	+0.06(+0.33%)
Jun 03, 2016	17.74	17.88	17.72	17.85	42,269,972	+0.17(+0.95%)
Jun 02, 2016	17.63	17.68	17.56	17.68	27,016,050	+0.05(+0.28%)
Jun 01, 2016	17.80	17.81	17.58	17.63	37,461,572	-0.19(-1.07%)
May 31, 2016	17.77	17.85	17.73	17.82	61,368,024	+0.07(+0.41%)
May 27, 2016	17.68	17.75	17.75	17.75	34,421,756	+0.07(+0.39%)
May 26, 2016	17.61	17.75	17.59	17.68	35,180,228	+0.10(+0.57%)
May 25, 2016	17.61	17.63	17.51	17.58	32,309,010	+0.05(+0.31%)
May 24, 2016	17.51	17.55	17.48	17.53	31,038,428	+0.08(+0.47%)
May 23, 2016	17.52	17.53	17.42	17.45	33,779,804	-0.06(-0.34%)
May 20, 2016	17.59	17.61	17.44	17.51	44,465,680	+0.00(+0.03%)
May 19, 2016	17.42	17.51	17.20	17.50	60,214,448	-0.00(-0.03%)
May 18, 2016	17.80	17.82	17.42	17.51	56,344,776	-0.30(-1.69%)
May 17, 2016	17.87	17.91	17.76	17.81	48,444,428	-0.08(-0.43%)
May 16, 2016	17.73	17.89	17.71	17.88	33,072,202	+0.06(+0.33%)
May 13, 2016	17.98	17.99	17.81	17.82	36,220,764	-0.18(-1.01%)
May 12, 2016	17.89	18.06	17.85	18.01	41,149,512	+0.17(+0.94%)
May 11, 2016	17.88	17.91	17.77	17.84	31,661,144	-0.06(-0.33%)
May 10, 2016	17.77	17.93	17.75	17.90	38,163,100	+0.20(+1.16%)
May 09, 2016	17.75	17.81	17.68	17.69	29,641,386	-0.06(-0.33%)
May 06, 2016	17.66	17.75	17.51	17.75	34,404,108	+0.11(+0.65%)
May 05, 2016	17.73	17.75	17.60	17.64	35,668,704	-0.06(-0.36%)
May 04, 2016	17.64	17.76	17.56	17.70	34,001,368	-0.01(-0.08%)
May 03, 2016	17.77	17.79	17.61	17.72	47,939,036	-0.09(-0.49%)

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.