Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.01	20.16	19.85	20.01	1,653,412	-0.05(-0.26%)
Jul 28, 2016	20.04	20.17	19.97	20.06	1,111,287	+0.03(+0.16%)
Jul 27, 2016	19.99	20.08	19.90	20.03	1,987,969	-0.03(-0.13%)
Jul 26, 2016	20.27	20.45	19.97	20.05	1,924,681	-0.24(-1.18%)
Jul 25, 2016	20.30	20.37	20.16	20.29	2,544,414	+0.03(+0.16%)
Jul 22, 2016	20.13	20.39	20.13	20.26	2,706,920	+0.34(+1.71%)
Jul 21, 2016	19.68	20.04	19.54	19.92	6,020,234	+0.36(+1.85%)
Jul 20, 2016	19.62	19.63	19.53	19.56	5,516,294	+0.00(+0.00%)
Jul 19, 2016	19.67	19.70	19.53	19.56	2,915,746	-0.11(-0.57%)
Jul 18, 2016	19.87	19.87	19.46	19.67	1,053,076	-0.14(-0.70%)
Jul 15, 2016	19.85	19.94	19.72	19.81	2,043,806	-0.02(-0.11%)
Jul 14, 2016	19.76	19.87	19.67	19.83	2,132,802	+0.13(+0.65%)
Jul 13, 2016	19.88	19.88	19.67	19.70	2,205,760	-0.05(-0.24%)
Jul 12, 2016	19.79	19.79	19.63	19.75	2,218,231	+0.10(+0.49%)
Jul 11, 2016	19.63	19.72	19.56	19.65	1,671,715	+0.07(+0.38%)
Jul 08, 2016	19.62	19.45	19.45	19.58	3,803,625	+0.13(+0.65%)
Jul 07, 2016	19.51	19.72	19.37	19.45	2,094,246	-0.10(-0.49%)
Jul 06, 2016	19.45	19.69	19.44	19.55	3,380,172	-0.02(-0.11%)
Jul 05, 2016	19.67	19.68	19.48	19.57	1,656,830	-0.11(-0.54%)
Jul 01, 2016	19.84	19.68	19.68	19.68	2,386,717	-0.24(-1.20%)
Jun 30, 2016	19.46	19.92	19.36	19.91	3,315,791	+0.45(+2.32%)
Jun 29, 2016	19.09	19.52	19.09	19.46	2,688,596	+0.49(+2.60%)
Jun 28, 2016	18.33	18.99	18.33	18.97	3,549,931	+0.78(+4.26%)
Jun 27, 2016	18.23	18.47	18.08	18.19	3,531,283	-0.22(-1.18%)
Jun 24, 2016	18.34	19.05	18.26	18.41	5,538,339	-0.58(-3.08%)
Jun 23, 2016	18.64	19.01	18.58	19.00	1,618,124	+0.42(+2.26%)
Jun 22, 2016	18.55	18.66	18.46	18.58	1,899,230	+0.03(+0.14%)
Jun 21, 2016	18.58	18.64	18.43	18.55	2,544,033	+0.07(+0.37%)
Jun 20, 2016	18.56	18.62	18.41	18.48	2,026,661	+0.02(+0.11%)
Jun 17, 2016	18.31	18.47	18.23	18.46	2,372,523	+0.11(+0.61%)
Jun 16, 2016	18.19	18.39	18.19	18.35	2,876,624	+0.02(+0.12%)
Jun 15, 2016	18.43	18.47	18.30	18.33	2,220,643	-0.10(-0.52%)
Jun 14, 2016	18.47	18.52	18.36	18.42	2,499,641	-0.05(-0.26%)
Jun 13, 2016	18.64	18.70	18.42	18.47	2,626,679	-0.33(-1.74%)
Jun 10, 2016	18.78	18.91	18.69	18.80	1,974,481	-0.15(-0.81%)
Jun 09, 2016	18.72	18.96	18.69	18.95	2,165,081	+0.18(+0.98%)
Jun 08, 2016	18.69	18.80	18.61	18.77	1,752,230	+0.02(+0.11%)
Jun 07, 2016	18.82	18.82	18.67	18.74	1,427,403	-0.03(-0.14%)
Jun 06, 2016	18.45	18.84	18.43	18.77	3,261,461	+0.41(+2.24%)
Jun 03, 2016	18.32	18.40	18.18	18.36	1,216,096	+0.02(+0.09%)
Jun 02, 2016	18.32	18.43	18.21	18.34	960,140	-0.02(-0.09%)
Jun 01, 2016	18.32	18.42	18.22	18.36	1,509,947	-0.09(-0.49%)
May 31, 2016	18.26	18.52	18.18	18.45	4,851,836	+0.21(+1.16%)
May 27, 2016	18.27	18.24	18.24	18.24	1,440,108	-0.10(-0.52%)
May 26, 2016	17.92	18.40	17.89	18.33	2,562,050	+0.35(+1.94%)
May 25, 2016	18.15	18.21	17.97	17.98	1,789,510	-0.18(-0.99%)
May 24, 2016	17.98	18.22	17.95	18.16	1,688,013	+0.26(+1.44%)
May 23, 2016	17.67	17.97	17.53	17.91	2,792,299	+0.22(+1.22%)
May 20, 2016	17.24	17.81	17.22	17.69	2,462,188	+0.43(+2.51%)
May 19, 2016	17.58	17.68	17.22	17.26	2,851,155	-0.42(-2.36%)
May 18, 2016	17.62	17.68	17.47	17.67	1,983,620	+0.01(+0.06%)
May 17, 2016	17.74	17.78	17.56	17.66	1,731,489	-0.11(-0.62%)
May 16, 2016	17.68	17.82	17.61	17.77	1,151,257	+0.07(+0.39%)
May 13, 2016	17.78	17.87	17.68	17.70	1,536,578	-0.12(-0.65%)
May 12, 2016	17.73	17.86	17.66	17.82	1,715,620	+0.14(+0.81%)
May 11, 2016	17.66	17.78	17.56	17.68	2,479,091	-0.02(-0.09%)
May 10, 2016	17.80	17.86	17.63	17.69	2,529,167	-0.12(-0.68%)
May 09, 2016	17.36	17.90	17.36	17.82	3,552,698	+0.45(+2.58%)
May 06, 2016	17.26	17.37	17.19	17.37	2,670,420	+0.05(+0.27%)
May 05, 2016	17.28	17.39	17.25	17.32	1,565,501	+0.05(+0.28%)
May 04, 2016	17.20	17.30	17.16	17.27	1,486,651	-0.02(-0.09%)
May 03, 2016	17.06	17.32	16.97	17.29	2,723,665	+0.13(+0.77%)

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.