Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.93	19.35	18.75	19.34	8,917,569	+0.42(+2.22%)
Jul 28, 2016	19.20	19.22	18.63	18.92	9,528,852	-0.26(-1.37%)
Jul 27, 2016	19.35	19.46	18.91	19.18	9,261,849	-0.14(-0.70%)
Jul 26, 2016	18.92	19.45	18.92	19.32	9,771,751	+0.47(+2.51%)
Jul 25, 2016	18.68	18.97	18.59	18.84	14,024,811	+0.59(+3.25%)
Jul 22, 2016	18.18	18.27	17.94	18.25	6,034,539	+0.08(+0.45%)
Jul 21, 2016	18.20	18.36	18.12	18.17	6,005,419	+0.01(+0.04%)
Jul 20, 2016	18.06	18.22	17.89	18.16	4,525,390	+0.20(+1.13%)
Jul 19, 2016	17.83	18.06	17.83	17.96	8,292,202	+0.05(+0.29%)
Jul 18, 2016	17.52	17.94	17.44	17.91	7,348,185	+0.46(+2.67%)
Jul 15, 2016	17.49	17.63	17.40	17.44	5,561,749	+0.04(+0.22%)
Jul 14, 2016	17.61	17.65	17.35	17.40	5,428,694	-0.05(-0.30%)
Jul 13, 2016	17.51	17.53	17.14	17.46	8,119,852	-0.07(-0.39%)
Jul 12, 2016	17.39	17.57	17.25	17.52	5,648,610	+0.35(+2.05%)
Jul 11, 2016	17.19	17.40	17.01	17.17	10,337,408	+0.15(+0.88%)
Jul 08, 2016	17.07	17.40	16.22	17.02	18,169,774	+0.80(+4.95%)
Jul 07, 2016	16.31	16.41	15.95	16.22	14,797,024	-0.12(-0.73%)
Jul 06, 2016	15.91	16.38	15.75	16.34	15,845,312	+0.39(+2.44%)
Jul 05, 2016	15.97	16.06	15.54	15.95	9,236,067	-0.10(-0.61%)
Jul 01, 2016	15.72	16.05	16.05	16.05	7,369,183	+0.31(+1.95%)
Jun 30, 2016	15.64	15.74	15.27	15.74	7,660,439	+0.16(+1.05%)
Jun 29, 2016	15.46	15.75	15.41	15.58	7,815,645	+0.19(+1.25%)
Jun 28, 2016	14.99	15.57	14.95	15.38	8,505,152	+0.50(+3.34%)
Jun 27, 2016	15.02	15.05	14.34	14.89	10,339,706	-0.24(-1.62%)
Jun 24, 2016	14.92	15.26	14.91	15.13	12,256,412	-0.39(-2.53%)
Jun 23, 2016	15.49	15.63	15.41	15.52	6,018,377	+0.24(+1.55%)
Jun 22, 2016	15.35	15.56	15.26	15.29	5,572,197	+0.04(+0.29%)
Jun 21, 2016	15.35	15.35	15.01	15.24	7,620,553	-0.13(-0.82%)
Jun 20, 2016	15.11	15.61	15.09	15.37	19,486,500	+0.44(+2.93%)
Jun 17, 2016	14.38	15.15	14.37	14.93	14,336,176	+0.59(+4.09%)
Jun 16, 2016	14.20	14.38	14.04	14.34	6,267,613	+0.01(+0.05%)
Jun 15, 2016	14.15	14.68	14.13	14.34	7,269,268	+0.24(+1.68%)
Jun 14, 2016	13.96	14.25	13.86	14.10	6,798,634	+0.07(+0.53%)
Jun 13, 2016	14.03	14.19	13.92	14.03	6,489,367	-0.01(-0.05%)
Jun 10, 2016	13.96	14.12	13.77	14.03	5,953,983	-0.29(-2.02%)
Jun 09, 2016	14.43	14.43	14.09	14.32	6,078,412	-0.16(-1.13%)
Jun 08, 2016	14.49	14.53	14.31	14.49	5,896,310	+0.08(+0.57%)
Jun 07, 2016	14.20	14.52	14.14	14.40	7,201,917	+0.27(+1.94%)
Jun 06, 2016	14.11	14.26	13.97	14.13	8,279,219	-0.03(-0.21%)
Jun 03, 2016	14.09	14.41	13.87	14.16	14,567,601	+0.56(+4.15%)
Jun 02, 2016	13.26	13.71	13.25	13.60	12,593,820	+0.34(+2.57%)
Jun 01, 2016	13.31	13.50	13.15	13.25	12,621,064	-0.09(-0.67%)
May 31, 2016	13.52	13.57	13.14	13.34	15,142,773	-0.10(-0.77%)
May 27, 2016	13.42	13.45	13.45	13.45	6,763,264	+0.05(+0.39%)
May 26, 2016	13.68	13.71	13.36	13.40	7,978,965	-0.16(-1.20%)
May 25, 2016	13.46	13.61	13.42	13.56	11,092,811	+0.14(+1.05%)
May 24, 2016	13.74	13.89	13.35	13.42	12,608,045	-0.24(-1.74%)
May 23, 2016	13.37	13.85	13.31	13.65	23,686,778	+0.30(+2.22%)
May 20, 2016	12.91	13.42	12.84	13.36	20,482,838	+0.54(+4.23%)
May 19, 2016	12.84	12.97	12.61	12.82	13,887,548	+0.14(+1.11%)
May 18, 2016	12.74	12.79	12.61	12.68	8,330,441	-0.18(-1.38%)
May 17, 2016	13.03	13.13	12.79	12.85	9,112,630	-0.16(-1.25%)
May 16, 2016	13.03	13.26	12.96	13.02	12,786,128	-0.05(-0.40%)
May 13, 2016	13.06	13.57	12.86	13.07	13,634,577	-0.18(-1.34%)
May 12, 2016	13.44	13.78	13.08	13.25	19,386,150	-0.53(-3.88%)
May 11, 2016	14.18	14.41	13.76	13.78	13,578,216	-0.53(-3.73%)
May 10, 2016	14.46	14.58	14.08	14.31	41,690,240	-1.86(-11.51%)
May 09, 2016	16.09	16.42	16.09	16.18	7,150,131	+0.10(+0.65%)
May 06, 2016	16.11	16.15	15.66	16.07	13,406,994	-0.15(-0.91%)
May 05, 2016	16.66	16.69	16.09	16.22	10,546,155	-0.65(-3.83%)
May 04, 2016	16.67	16.98	16.64	16.87	6,536,324	+0.08(+0.49%)
May 03, 2016	16.95	16.98	16.63	16.78	8,193,854	-0.26(-1.52%)

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.