Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.71	26.11	25.56	25.78	1,567,826	+0.77(+3.08%)
Jul 28, 2016	25.24	25.39	24.91	25.01	2,399,689	-1.23(-4.69%)
Jul 27, 2016	24.75	26.38	24.65	26.24	3,679,532	-1.30(-4.72%)
Jul 26, 2016	27.26	27.54	26.88	27.54	3,352,259	+1.89(+7.37%)
Jul 25, 2016	26.05	27.39	25.20	25.65	9,054,639	-3.35(-11.55%)
Jul 22, 2016	29.95	30.00	27.75	29.00	8,183,822	-3.42(-10.55%)
Jul 21, 2016	32.40	33.15	32.22	32.42	2,786,830	-1.40(-4.14%)
Jul 20, 2016	33.89	33.90	32.25	33.82	6,887,824	-2.03(-5.66%)
Jul 19, 2016	37.98	38.09	33.05	35.85	11,646,610	-1.52(-4.07%)
Jul 18, 2016	35.70	38.25	35.60	37.37	13,401,808	+3.99(+11.95%)
Jul 15, 2016	32.69	33.40	32.50	33.38	7,342,415	+2.83(+9.28%)
Jul 14, 2016	30.70	30.71	29.87	30.55	6,236,338	+4.02(+15.17%)
Jul 13, 2016	26.57	27.05	26.25	26.52	2,604,576	-1.07(-3.86%)
Jul 12, 2016	28.43	28.70	27.58	27.59	7,089,717	-0.11(-0.40%)
Jul 11, 2016	29.00	30.25	26.75	27.70	9,773,665	+6.97(+33.62%)
Jul 08, 2016		20.85	18.81	20.73	795,279	+1.92(+10.21%)
Jul 07, 2016	18.64	18.81	18.35	18.81	934,658	+1.31(+7.52%)
Jul 05, 2016	17.45	17.69	17.45	17.50	26,265	-0.25(-1.41%)
Jul 01, 2016		17.75	17.75	17.75	0	-0.04(-0.20%)
Jun 30, 2016	17.79	17.80	17.56	17.78	31,485	-0.00(-0.01%)
Jun 29, 2016	17.81	17.81	17.72	17.78	8,251	+0.65(+3.80%)
Jun 28, 2016	17.16	17.16	16.92	17.13	29,654	+0.32(+1.90%)
Jun 27, 2016	16.95	17.07	16.77	16.81	66,464	-0.45(-2.58%)
Jun 24, 2016	17.23	17.32	17.00	17.25	51,355	-0.57(-3.22%)
Jun 23, 2016	17.85	17.88	17.75	17.83	24,892	+0.13(+0.73%)
Jun 22, 2016	17.84	17.84	17.70	17.70	50,782	-0.29(-1.61%)
Jun 21, 2016	17.88	18.10	17.88	17.99	17,219	+0.04(+0.22%)
Jun 20, 2016	17.72	18.00	17.72	17.95	24,028	+0.34(+1.93%)
Jun 17, 2016	17.50	17.66	17.50	17.61	63,191	-0.06(-0.34%)
Jun 16, 2016	17.64	17.67	17.43	17.67	93,756	-0.11(-0.62%)
Jun 15, 2016	17.80	17.95	17.75	17.78	101,378	-0.04(-0.22%)
Jun 14, 2016	17.99	17.99	17.80	17.82	20,679	-0.19(-1.05%)
Jun 13, 2016	18.10	18.10	18.00	18.01	27,365	-0.49(-2.65%)
Jun 10, 2016	18.70	18.71	18.44	18.50	32,135	-0.45(-2.39%)
Jun 09, 2016	18.76	19.00	18.76	18.95	93,122	-0.40(-2.05%)
Jun 08, 2016	19.06	19.36	18.86	19.35	104,865	+0.49(+2.60%)
Jun 07, 2016	18.73	19.00	18.73	18.86	17,720	+0.40(+2.17%)
Jun 06, 2016	18.42	18.50	18.20	18.46	87,769	+0.32(+1.79%)
Jun 03, 2016	18.10	18.17	18.01	18.14	36,935	+0.08(+0.42%)
Jun 02, 2016	17.95	18.09	17.95	18.06	26,297	-0.16(-0.85%)
Jun 01, 2016	18.19	18.25	18.02	18.21	40,573	-0.12(-0.68%)
May 31, 2016	18.24	18.45	18.24	18.34	89,904	+0.34(+1.88%)
May 27, 2016		18.00	18.00	18.00	0	-0.17(-0.94%)
May 26, 2016	18.30	18.30	18.04	18.17	6,001	-0.15(-0.82%)
May 25, 2016	18.18	18.35	18.16	18.32	11,870	+0.16(+0.88%)
May 24, 2016	17.90	18.16	17.90	18.16	33,380	-0.16(-0.87%)
May 23, 2016	18.44	18.44	18.23	18.32	28,193	-0.18(-0.97%)
May 20, 2016	18.49	18.50	18.38	18.50	13,399	+0.08(+0.43%)
May 19, 2016	18.61	18.61	18.35	18.42	15,457	+0.07(+0.38%)
May 18, 2016	18.13	18.43	18.13	18.35	20,001	+0.18(+0.99%)
May 17, 2016	18.28	18.32	18.11	18.17	17,262	+0.14(+0.75%)
May 16, 2016	17.91	18.06	17.76	18.04	46,065	+0.34(+1.95%)
May 13, 2016	17.73	17.73	17.51	17.69	9,371	-0.11(-0.62%)
May 12, 2016	17.54	17.80	17.51	17.80	19,232	+0.39(+2.22%)
May 11, 2016	17.32	17.50	17.32	17.41	29,838	-0.17(-0.94%)
May 10, 2016	17.50	17.60	17.45	17.58	32,424	-0.04(-0.20%)
May 09, 2016	17.44	17.70	17.44	17.61	25,555	+0.11(+0.66%)
May 06, 2016	17.30	17.50	17.20	17.50	94,913	+0.15(+0.86%)
May 05, 2016	17.30	17.39	17.30	17.35	58,064	+0.05(+0.29%)
May 04, 2016	17.40	17.45	17.18	17.30	113,789	-0.15(-0.86%)
May 03, 2016	17.20	17.51	17.20	17.45	439,508	-0.02(-0.11%)

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.